Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.100	1.102	1.090	1.100	1.067	992,651
2023-04-04	1.110	1.110	1.094	1.098	1.065	189,873
2023-04-03	1.100	1.108	1.090	1.106	1.073	252,662
2023-03-31	1.100	1.100	1.085	1.090	1.058	1,050,485
2023-03-30	1.095	1.100	1.085	1.095	1.062	353,750
2023-03-29	1.090	1.100	1.085	1.100	1.067	920,333
2023-03-28	1.095	1.095	1.080	1.090	1.058	375,268
2023-03-27	1.090	1.100	1.085	1.090	1.058	761,369
2023-03-24	1.090	1.100	1.085	1.085	1.053	1,233,796
2023-03-23	1.085	1.100	1.085	1.100	1.067	373,869
2023-03-22	1.100	1.100	1.085	1.085	1.053	272,847
2023-03-21	1.100	1.100	1.080	1.090	1.058	341,719
2023-03-20	1.095	1.095	1.075	1.080	1.048	640,981
2023-03-17	1.085	1.090	1.075	1.080	1.048	448,574
2023-03-16	1.080	1.095	1.080	1.095	1.062	437,690
2023-03-15	1.085	1.095	1.075	1.080	1.048	495,668
2023-03-14	1.070	1.080	1.070	1.075	1.043	534,087
2023-03-13	1.080	1.080	1.060	1.060	1.029	1,772,241
2023-03-10	1.050	1.080	1.050	1.075	1.043	440,385
2023-03-09	1.050	1.060	1.045	1.060	1.029	2,215,722
2023-03-08	1.070	1.080	1.050	1.050	1.019	1,155,566
2023-03-07	1.100	1.100	1.070	1.080	1.048	703,423
2023-03-06	1.090	1.100	1.090	1.095	1.062	165,407
2023-03-03	1.080	1.100	1.075	1.090	1.058	745,142
2023-03-02	1.080	1.095	1.065	1.070	1.038	926,453
2023-03-01	1.110	1.110	1.070	1.080	1.048	2,288,820
2023-02-28	1.120	1.120	1.095	1.105	1.072	586,461
2023-02-27	1.100	1.115	1.100	1.105	1.072	496,483
2023-02-24	1.115	1.120	1.100	1.100	1.067	257,062
2023-02-23	1.100	1.115	1.100	1.100	1.067	648,844
2023-02-22	1.125	1.125	1.090	1.105	1.072	2,531,698
2023-02-21	1.130	1.130	1.115	1.115	1.082	1,641,932
2023-02-20	1.140	1.140	1.130	1.130	1.096	229,820
2023-02-17	1.140	1.145	1.130	1.130	1.096	935,846
2023-02-16	1.140	1.145	1.130	1.145	1.111	453,062
2023-02-15	1.135	1.145	1.130	1.145	1.111	485,868
2023-02-14	1.135	1.140	1.130	1.135	1.101	420,729
2023-02-13	1.135	1.140	1.125	1.135	1.101	4,129,671
2023-02-10	1.140	1.145	1.135	1.135	1.101	731,292
2023-02-09	1.140	1.145	1.135	1.145	1.111	210,480
2023-02-08	1.120	1.145	1.115	1.130	1.096	240,772
2023-02-07	1.130	1.135	1.120	1.120	1.087	723,932
2023-02-06	1.130	1.135	1.125	1.130	1.096	492,535
2023-02-03	1.135	1.145	1.120	1.135	1.101	1,012,357
2023-02-02	1.125	1.140	1.120	1.135	1.101	1,553,039
2023-02-01	1.115	1.145	1.115	1.130	1.081	2,300,518
2023-01-31	1.110	1.140	1.110	1.120	1.072	246,019
2023-01-30	1.140	1.145	1.110	1.115	1.067	717,057
2023-01-27	1.140	1.145	1.130	1.140	1.091	1,659,082
2023-01-26	1.130	1.145	1.120	1.140	1.091	620,029
2023-01-25	1.120	1.130	1.105	1.120	1.072	142,994
2023-01-24	1.115	1.125	1.105	1.110	1.062	1,048,804
2023-01-23	1.140	1.140	1.110	1.110	1.062	524,192
2023-01-20	1.110	1.135	1.110	1.130	1.081	435,005
2023-01-19	1.115	1.125	1.110	1.125	1.077	431,675
2023-01-18	1.115	1.135	1.110	1.115	1.067	3,324,663
2023-01-17	1.125	1.130	1.110	1.125	1.077	304,156
2023-01-16	1.140	1.140	1.125	1.125	1.077	112,349
2023-01-13	1.140	1.140	1.130	1.140	1.091	6,822,020
2023-01-12	1.125	1.140	1.120	1.135	1.086	2,396,009

← NewerPage 16 of 22 · 1,276 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.