Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	1.120	1.125	1.115	1.120	1.072	1,002,089
2023-01-10	1.115	1.125	1.110	1.110	1.062	342,325
2023-01-09	1.120	1.120	1.110	1.115	1.067	683,908
2023-01-06	1.115	1.115	1.110	1.110	1.062	712,781
2023-01-05	1.120	1.120	1.110	1.110	1.062	425,851
2023-01-04	1.125	1.130	1.110	1.120	1.072	434,415
2023-01-03	1.140	1.140	1.125	1.125	1.077	238,622
2022-12-30	1.140	1.140	1.135	1.135	1.086	48,637
2022-12-29	1.135	1.135	1.135	1.135	1.086	68,410
2022-12-28	1.150	1.150	1.135	1.135	1.086	161,989
2022-12-23	1.150	1.150	1.140	1.140	1.091	15,132
2022-12-22	1.155	1.155	1.140	1.140	1.091	320,773
2022-12-21	1.150	1.160	1.145	1.145	1.096	1,559,592
2022-12-20	1.160	1.160	1.150	1.150	1.101	347,314
2022-12-19	1.160	1.160	1.150	1.160	1.110	335,435
2022-12-16	1.160	1.165	1.150	1.150	1.101	262,943
2022-12-15	1.145	1.160	1.145	1.150	1.101	340,000
2022-12-14	1.145	1.160	1.140	1.160	1.110	2,716,471
2022-12-13	1.150	1.155	1.145	1.150	1.101	1,946,376
2022-12-12	1.140	1.150	1.140	1.150	1.101	357,582
2022-12-09	1.160	1.160	1.140	1.140	1.091	434,646
2022-12-08	1.160	1.160	1.145	1.155	1.105	290,169
2022-12-07	1.145	1.155	1.145	1.155	1.105	144,424
2022-12-06	1.155	1.160	1.145	1.145	1.096	274,399
2022-12-05	1.145	1.155	1.145	1.145	1.096	165,583
2022-12-02	1.160	1.160	1.145	1.155	1.105	247,440
2022-12-01	1.155	1.160	1.150	1.160	1.110	234,116
2022-11-30	1.160	1.165	1.150	1.160	1.110	731,187
2022-11-29	1.160	1.165	1.150	1.160	1.110	491,524
2022-11-28	1.165	1.170	1.155	1.160	1.110	372,794
2022-11-25	1.170	1.175	1.160	1.165	1.115	949,971
2022-11-24	1.165	1.170	1.160	1.170	1.120	504,430
2022-11-23	1.170	1.190	1.165	1.175	1.125	776,815
2022-11-22	1.160	1.170	1.155	1.165	1.115	188,038
2022-11-21	1.165	1.175	1.155	1.170	1.120	184,864
2022-11-18	1.170	1.170	1.150	1.155	1.105	606,991
2022-11-17	1.150	1.170	1.135	1.155	1.105	352,925
2022-11-16	1.150	1.165	1.140	1.140	1.091	391,458
2022-11-15	1.155	1.165	1.150	1.150	1.101	6,626,690
2022-11-14	1.165	1.165	1.150	1.155	1.105	3,361,737
2022-11-11	1.160	1.165	1.150	1.160	1.110	1,798,710
2022-11-10	1.140	1.155	1.140	1.155	1.105	1,558,609
2022-11-09	1.150	1.160	1.150	1.150	1.086	1,231,162
2022-11-08	1.150	1.160	1.145	1.150	1.086	6,719,788
2022-11-07	1.130	1.160	1.130	1.155	1.091	2,168,247
2022-11-04	1.130	1.160	1.125	1.140	1.076	307,317
2022-11-03	1.120	1.135	1.120	1.125	1.062	191,862
2022-11-02	1.145	1.145	1.120	1.120	1.057	244,729
2022-11-01	1.130	1.145	1.125	1.140	1.076	114,456
2022-10-31	1.135	1.160	1.110	1.150	1.086	286,354
2022-10-28	1.130	1.130	1.110	1.120	1.057	621,661
2022-10-27	1.120	1.140	1.115	1.120	1.057	185,407
2022-10-26	1.115	1.155	1.115	1.130	1.067	791,999
2022-10-25	1.130	1.130	1.110	1.125	1.062	1,982,741
2022-10-24	1.100	1.125	1.095	1.115	1.053	1,176,875
2022-10-21	1.100	1.105	1.090	1.105	1.043	903,019
2022-10-20	1.120	1.120	1.090	1.090	1.029	857,264
2022-10-19	1.135	1.135	1.115	1.120	1.057	1,568,566
2022-10-18	1.150	1.150	1.090	1.105	1.043	482,613
2022-10-17	1.080	1.135	1.080	1.130	1.067	548,278

← NewerPage 17 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.