Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.100	1.120	1.080	1.090	1.029	1,582,970
2022-10-13	1.100	1.100	1.080	1.080	1.020	230,560
2022-10-12	1.110	1.110	1.055	1.090	1.029	1,355,441
2022-10-11	1.125	1.140	1.105	1.120	1.057	2,863,969
2022-10-10	1.110	1.130	1.090	1.130	1.067	2,151,505
2022-10-07	1.135	1.140	1.115	1.115	1.053	166,363
2022-10-06	1.145	1.145	1.130	1.140	1.076	184,491
2022-10-05	1.155	1.160	1.125	1.140	1.076	591,941
2022-10-04	1.150	1.170	1.145	1.165	1.100	1,996,070
2022-10-03	1.150	1.150	1.130	1.140	1.076	265,232
2022-09-30	1.130	1.180	1.130	1.160	1.095	715,943
2022-09-29	1.140	1.140	1.125	1.135	1.072	4,807,775
2022-09-28	1.155	1.155	1.095	1.135	1.072	2,320,165
2022-09-27	1.180	1.180	1.150	1.155	1.091	1,833,578
2022-09-26	1.230	1.230	1.165	1.175	1.109	864,825
2022-09-23	1.230	1.230	1.205	1.220	1.152	2,005,043
2022-09-22	1.210	1.240	1.200	1.220	1.152	2,529,575
2022-09-21	1.230	1.230	1.215	1.225	1.157	6,293,555
2022-09-20	1.215	1.235	1.215	1.230	1.161	91,866
2022-09-19	1.215	1.245	1.215	1.235	1.166	412,290
2022-09-16	1.235	1.235	1.215	1.215	1.147	289,355
2022-09-15	1.230	1.255	1.230	1.240	1.171	1,500,872
2022-09-14	1.230	1.230	1.220	1.230	1.161	1,145,677
2022-09-13	1.230	1.235	1.225	1.225	1.157	1,429,520
2022-09-12	1.250	1.250	1.230	1.230	1.161	290,528
2022-09-09	1.240	1.255	1.240	1.250	1.180	2,473,586
2022-09-08	1.235	1.245	1.230	1.245	1.176	678,901
2022-09-07	1.245	1.245	1.215	1.215	1.147	844,162
2022-09-06	1.225	1.255	1.220	1.240	1.171	2,247,334
2022-09-05	1.235	1.235	1.210	1.220	1.152	2,421,795
2022-09-02	1.230	1.235	1.220	1.230	1.161	1,906,294
2022-09-01	1.240	1.240	1.230	1.235	1.166	2,633,512
2022-08-31	1.250	1.250	1.230	1.230	1.161	301,160
2022-08-30	1.215	1.250	1.215	1.240	1.171	2,701,277
2022-08-29	1.215	1.270	1.190	1.220	1.152	563,615
2022-08-26	1.235	1.235	1.200	1.210	1.142	1,336,633
2022-08-25	1.220	1.235	1.205	1.235	1.166	490,039
2022-08-24	1.200	1.220	1.200	1.220	1.152	112,400
2022-08-23	1.205	1.220	1.205	1.205	1.138	101,118
2022-08-22	1.215	1.215	1.195	1.200	1.133	1,082,196
2022-08-19	1.210	1.225	1.210	1.210	1.142	228,995
2022-08-18	1.220	1.230	1.210	1.210	1.142	58,702
2022-08-17	1.225	1.230	1.215	1.230	1.161	109,303
2022-08-16	1.215	1.225	1.205	1.220	1.152	660,492
2022-08-15	1.225	1.225	1.200	1.205	1.138	208,891
2022-08-12	1.210	1.230	1.205	1.215	1.147	155,801
2022-08-11	1.220	1.225	1.190	1.220	1.152	304,621
2022-08-10	1.225	1.225	1.210	1.215	1.147	159,605
2022-08-09	1.225	1.235	1.215	1.215	1.147	175,532
2022-08-08	1.205	1.230	1.205	1.230	1.161	313,730
2022-08-05	1.210	1.220	1.200	1.205	1.138	1,028,093
2022-08-04	1.220	1.220	1.195	1.210	1.142	1,202,361
2022-08-03	1.220	1.235	1.210	1.235	1.151	724,097
2022-08-02	1.220	1.230	1.210	1.220	1.137	5,778,488
2022-08-01	1.210	1.235	1.205	1.225	1.142	7,384,569
2022-07-29	1.210	1.220	1.210	1.215	1.133	244,328
2022-07-28	1.210	1.225	1.200	1.210	1.128	381,628
2022-07-27	1.205	1.225	1.200	1.215	1.133	1,909,556
2022-07-26	1.150	1.215	1.150	1.210	1.128	2,901,031
2022-07-25	1.200	1.200	1.195	1.195	1.114	6,436,554

← NewerPage 18 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.