Greencoat Renewables PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.990	0.995	0.977	0.981	0.981	351,542
2023-09-21	1.018	1.018	0.990	0.995	0.995	805,402
2023-09-20	1.018	1.026	1.002	1.026	1.026	439,856
2023-09-19	0.993	1.026	0.990	1.016	1.016	403,169
2023-09-18	0.989	1.020	0.983	1.008	1.008	690,530
2023-09-15	0.970	0.994	0.970	0.990	0.990	2,295,491
2023-09-14	0.971	0.982	0.964	0.980	0.980	1,014,754
2023-09-13	0.979	0.979	0.964	0.978	0.978	53,205
2023-09-12	0.980	0.986	0.968	0.976	0.976	164,164
2023-09-11	0.970	0.971	0.955	0.966	0.966	2,071,535
2023-09-08	0.976	0.976	0.962	0.968	0.968	964,090
2023-09-07	0.985	0.985	0.971	0.980	0.980	350,934
2023-09-06	0.990	0.990	0.980	0.983	0.983	272,091
2023-09-05	0.987	1.000	0.987	0.990	0.990	125,052
2023-09-04	1.016	1.016	0.990	0.990	0.990	625,617
2023-09-01	0.997	1.010	0.990	1.010	1.010	576,023
2023-08-31	0.980	0.997	0.980	0.993	0.993	199,484
2023-08-30	0.983	0.990	0.970	0.980	0.980	1,150,279
2023-08-29	0.985	0.996	0.976	0.983	0.983	269,043
2023-08-28	0.990	0.990	0.976	0.986	0.986	16,482
2023-08-25	0.978	0.985	0.970	0.970	0.970	921,852
2023-08-24	0.970	0.983	0.969	0.980	0.980	280,714
2023-08-23	0.956	0.967	0.948	0.963	0.963	1,101,747
2023-08-22	0.950	0.958	0.946	0.957	0.957	204,965
2023-08-21	0.950	0.959	0.946	0.955	0.955	177,428
2023-08-18	0.970	0.970	0.950	0.950	0.950	503,421
2023-08-17	0.986	0.986	0.966	0.970	0.970	331,128
2023-08-16	0.976	0.988	0.976	0.980	0.980	414,531
2023-08-15	0.984	0.984	0.958	0.974	0.974	806,863
2023-08-14	0.987	0.987	0.972	0.972	0.972	287,182
2023-08-11	0.990	0.998	0.980	0.984	0.984	1,621,397
2023-08-10	1.030	1.032	0.986	0.986	0.986	1,052,459
2023-08-09	1.060	1.060	1.044	1.044	1.028	689,581
2023-08-08	1.058	1.058	1.054	1.054	1.038	120,386
2023-08-07	1.056	1.066	1.056	1.056	1.040	1,219,160
2023-08-04	1.056	1.064	1.056	1.064	1.048	393,470
2023-08-03	1.052	1.058	1.052	1.056	1.040	287,307
2023-08-02	1.060	1.060	1.046	1.052	1.036	3,454,353
2023-08-01	1.056	1.056	1.042	1.050	1.034	434,937
2023-07-31	1.058	1.058	1.050	1.058	1.042	287,996
2023-07-28	1.048	1.058	1.048	1.058	1.042	184,146
2023-07-27	1.040	1.068	1.034	1.058	1.042	514,012
2023-07-26	1.020	1.044	1.020	1.044	1.028	528,807
2023-07-25	1.020	1.028	1.014	1.020	1.004	264,882
2023-07-24	1.024	1.032	1.016	1.020	1.004	521,544
2023-07-21	1.014	1.022	0.999	1.020	1.004	281,816
2023-07-20	1.018	1.026	0.997	1.016	1.000	2,317,280
2023-07-19	1.020	1.030	1.014	1.014	0.998	266,337
2023-07-18	1.024	1.030	1.016	1.020	1.004	469,274
2023-07-17	1.020	1.028	1.010	1.018	1.002	973,911
2023-07-14	1.020	1.032	1.002	1.032	1.016	995,019
2023-07-13	1.012	1.022	1.000	1.010	0.995	371,375
2023-07-12	1.018	1.022	1.006	1.010	0.995	805,422
2023-07-11	1.024	1.024	1.008	1.012	0.996	234,237
2023-07-10	1.000	1.020	0.994	1.018	1.002	676,407
2023-07-07	1.004	1.004	0.994	0.998	0.983	321,327
2023-07-06	1.012	1.012	0.998	1.004	0.989	174,143
2023-07-05	1.020	1.022	1.002	1.012	0.996	434,253
2023-07-04	1.014	1.022	1.004	1.006	0.991	451,313
2023-07-03	1.012	1.026	1.000	1.016	1.000	163,418

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0161 EUR
2023-05-11	0.0161 EUR
2023-02-02	0.0155 EUR
2022-11-10	0.0155 EUR
2022-08-04	0.0155 EUR
2022-05-12	0.0155 EUR
2022-02-03	0.0152 EUR
2021-11-04	0.0152 EUR
2021-07-29	0.0152 EUR
2021-05-13	0.0152 EUR
2021-02-04	0.0152 EUR
2020-11-05	0.0152 EUR
2020-08-06	0.0152 EUR
2020-05-07	0.0152 EUR
2020-02-06	0.0151 EUR
2019-11-07	0.0151 EUR
2019-08-01	0.0151 EUR
2019-05-02	0.0151 EUR
2019-02-07	0.0150 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.