Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.002	1.028	0.992	1.018	1.002	906,877
2023-06-29	1.010	1.018	0.994	1.008	0.993	406,690
2023-06-28	1.016	1.024	1.002	1.006	0.991	1,094,772
2023-06-27	1.000	1.012	0.972	1.012	0.996	447,500
2023-06-26	1.010	1.010	0.982	0.988	0.973	907,606
2023-06-23	1.018	1.018	1.008	1.012	0.996	995,556
2023-06-22	1.030	1.030	1.014	1.014	0.998	630,936
2023-06-21	1.046	1.048	1.028	1.030	1.014	1,443,077
2023-06-20	1.070	1.070	1.046	1.050	1.034	866,876
2023-06-19	1.074	1.080	1.068	1.072	1.056	1,382,295
2023-06-16	1.076	1.080	1.062	1.070	1.054	4,683,575
2023-06-15	1.082	1.088	1.072	1.080	1.063	2,024,224
2023-06-14	1.078	1.090	1.078	1.078	1.061	392,050
2023-06-13	1.094	1.094	1.072	1.078	1.061	767,545
2023-06-12	1.094	1.094	1.072	1.080	1.063	1,149,779
2023-06-09	1.080	1.092	1.070	1.084	1.067	408,138
2023-06-08	1.074	1.078	1.064	1.078	1.061	2,596,994
2023-06-07	1.068	1.076	1.066	1.076	1.060	245,992
2023-06-06	1.062	1.080	1.062	1.074	1.058	384,142
2023-06-05	1.060	1.062	1.050	1.060	1.044	1,076,924
2023-06-02	1.060	1.060	1.046	1.056	1.040	307,105
2023-06-01	1.070	1.070	1.046	1.056	1.040	852,197
2023-05-31	1.040	1.068	1.036	1.060	1.044	1,263,570
2023-05-30	1.040	1.042	1.034	1.038	1.022	1,995,441
2023-05-29	1.048	1.048	1.032	1.032	1.016	143,084
2023-05-26	1.050	1.060	1.028	1.040	1.024	2,627,376
2023-05-25	1.068	1.070	1.052	1.052	1.036	358,758
2023-05-24	1.070	1.076	1.064	1.066	1.050	219,567
2023-05-23	1.070	1.076	1.070	1.072	1.056	216,194
2023-05-22	1.082	1.088	1.070	1.070	1.054	245,575
2023-05-19	1.084	1.092	1.078	1.088	1.071	1,977,524
2023-05-18	1.082	1.084	1.074	1.082	1.065	193,613
2023-05-17	1.096	1.096	1.072	1.074	1.058	211,829
2023-05-16	1.100	1.100	1.082	1.090	1.073	174,577
2023-05-15	1.100	1.100	1.090	1.100	1.083	120,184
2023-05-12	1.106	1.106	1.090	1.092	1.075	157,326
2023-05-11	1.100	1.106	1.088	1.092	1.075	860,129
2023-05-10	1.094	1.110	1.090	1.100	1.067	286,929
2023-05-09	1.090	1.096	1.088	1.088	1.056	326,729
2023-05-08	1.084	1.096	1.084	1.090	1.058	72,807
2023-05-05	1.098	1.098	1.088	1.090	1.058	201,183
2023-05-04	1.090	1.096	1.082	1.088	1.056	817,132
2023-05-03	1.080	1.090	1.076	1.082	1.050	659,172
2023-05-02	1.086	1.086	1.066	1.078	1.046	593,756
2023-04-28	1.086	1.086	1.070	1.080	1.048	164,339
2023-04-27	1.072	1.088	1.068	1.080	1.048	310,914
2023-04-26	1.070	1.078	1.066	1.078	1.046	347,799
2023-04-25	1.076	1.086	1.070	1.076	1.044	183,830
2023-04-24	1.084	1.084	1.066	1.076	1.044	1,141,305
2023-04-21	1.100	1.104	1.066	1.080	1.048	1,986,667
2023-04-20	1.110	1.110	1.090	1.096	1.063	265,797
2023-04-19	1.106	1.112	1.096	1.106	1.073	438,299
2023-04-18	1.100	1.114	1.096	1.102	1.069	522,236
2023-04-17	1.116	1.120	1.080	1.094	1.062	772,821
2023-04-14	1.120	1.128	1.116	1.118	1.085	549,162
2023-04-13	1.118	1.128	1.112	1.120	1.087	1,987,979
2023-04-12	1.128	1.128	1.118	1.120	1.087	136,382
2023-04-11	1.114	1.132	1.092	1.114	1.081	1,850,824
2023-04-06	1.108	1.128	1.092	1.116	1.083	731,309
2023-04-05	1.100	1.102	1.090	1.100	1.067	992,651

← NewerPage 15 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.