Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	1.180	1.200	1.180	1.200	1.119	278,084
2022-07-21	1.165	1.185	1.160	1.180	1.100	1,136,541
2022-07-20	1.195	1.195	1.165	1.170	1.091	369,504
2022-07-19	1.175	1.185	1.175	1.185	1.105	392,731
2022-07-18	1.185	1.200	1.180	1.180	1.100	608,835
2022-07-15	1.200	1.200	1.185	1.185	1.105	296,684
2022-07-14	1.205	1.205	1.185	1.195	1.114	10,354,060
2022-07-13	1.200	1.220	1.200	1.215	1.133	6,006,039
2022-07-12	1.210	1.215	1.200	1.210	1.128	5,284,898
2022-07-11	1.210	1.235	1.205	1.205	1.124	722,277
2022-07-08	1.190	1.220	1.190	1.215	1.133	1,873,641
2022-07-07	1.185	1.200	1.185	1.200	1.119	936,664
2022-07-06	1.185	1.185	1.180	1.185	1.105	363,532
2022-07-05	1.185	1.185	1.175	1.185	1.105	955,542
2022-07-04	1.185	1.185	1.180	1.180	1.100	2,030,393
2022-07-01	1.185	1.185	1.175	1.180	1.100	421,153
2022-06-30	1.165	1.185	1.165	1.180	1.100	1,248,182
2022-06-29	1.160	1.180	1.160	1.180	1.100	8,491,302
2022-06-28	1.165	1.175	1.165	1.175	1.096	151,242
2022-06-27	1.155	1.170	1.155	1.170	1.091	3,506,361
2022-06-24	1.155	1.155	1.140	1.155	1.077	1,593,570
2022-06-23	1.160	1.160	1.150	1.150	1.072	376,361
2022-06-22	1.150	1.160	1.145	1.150	1.072	1,139,875
2022-06-21	1.160	1.165	1.150	1.160	1.082	367,822
2022-06-20	1.155	1.160	1.150	1.150	1.072	542,818
2022-06-17	1.145	1.155	1.140	1.145	1.068	204,846
2022-06-16	1.155	1.165	1.135	1.140	1.063	340,822
2022-06-15	1.150	1.165	1.150	1.150	1.072	739,430
2022-06-14	1.150	1.170	1.150	1.155	1.077	912,296
2022-06-13	1.160	1.165	1.140	1.145	1.068	276,765
2022-06-10	1.170	1.170	1.155	1.170	1.091	156,309
2022-06-09	1.160	1.165	1.155	1.160	1.082	377,500
2022-06-08	1.160	1.170	1.160	1.160	1.082	284,568
2022-06-07	1.165	1.165	1.130	1.160	1.082	272,478
2022-06-06	1.145	1.160	1.145	1.150	1.072	167,786
2022-06-03	1.160	1.165	1.120	1.160	1.082	140,959
2022-06-02	1.160	1.165	1.155	1.155	1.077	40,746
2022-06-01	1.150	1.155	1.150	1.150	1.072	498,242
2022-05-31	1.155	1.155	1.145	1.155	1.077	1,254,982
2022-05-30	1.160	1.160	1.140	1.140	1.063	106,283
2022-05-27	1.150	1.160	1.150	1.155	1.077	789,126
2022-05-26	1.170	1.170	1.140	1.140	1.063	191,692
2022-05-25	1.155	1.170	1.150	1.160	1.082	822,991
2022-05-24	1.170	1.175	1.140	1.140	1.063	3,627,181
2022-05-23	1.170	1.175	1.170	1.170	1.091	4,338,675
2022-05-20	1.155	1.170	1.155	1.155	1.077	242,261
2022-05-19	1.155	1.165	1.150	1.155	1.077	1,624,192
2022-05-18	1.145	1.170	1.145	1.155	1.077	1,851,314
2022-05-17	1.155	1.165	1.145	1.145	1.068	394,522
2022-05-16	1.145	1.160	1.145	1.150	1.072	417,393
2022-05-13	1.155	1.170	1.145	1.145	1.068	842,595
2022-05-12	1.140	1.150	1.130	1.150	1.072	473,293
2022-05-11	1.170	1.170	1.150	1.150	1.058	140,494
2022-05-10	1.170	1.170	1.160	1.160	1.067	244,655
2022-05-09	1.165	1.175	1.160	1.160	1.067	176,118
2022-05-06	1.190	1.190	1.165	1.175	1.081	157,313
2022-05-05	1.190	1.190	1.165	1.180	1.085	672,936
2022-05-04	1.170	1.185	1.170	1.185	1.090	921,628
2022-05-03	1.170	1.185	1.165	1.170	1.076	365,917
2022-04-29	1.150	1.180	1.150	1.175	1.081	953,214

← NewerPage 19 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.