Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.145	1.170	1.145	1.150	1.058	3,821,568
2022-04-27	1.130	1.145	1.125	1.145	1.053	1,034,266
2022-04-26	1.135	1.135	1.125	1.130	1.039	2,858,474
2022-04-25	1.150	1.150	1.130	1.135	1.044	705,719
2022-04-22	1.150	1.160	1.140	1.150	1.058	484,995
2022-04-21	1.155	1.155	1.145	1.155	1.062	419,316
2022-04-20	1.165	1.170	1.140	1.150	1.058	1,119,117
2022-04-19	1.180	1.180	1.165	1.165	1.072	200,979
2022-04-14	1.170	1.170	1.165	1.165	1.072	482,812
2022-04-13	1.155	1.170	1.155	1.165	1.072	1,208,775
2022-04-12	1.150	1.170	1.150	1.155	1.062	182,771
2022-04-11	1.175	1.175	1.155	1.155	1.062	238,659
2022-04-08	1.180	1.180	1.165	1.170	1.076	1,815,633
2022-04-07	1.180	1.180	1.165	1.180	1.085	4,495,014
2022-04-06	1.165	1.175	1.160	1.160	1.067	372,298
2022-04-05	1.155	1.160	1.150	1.160	1.067	7,680,179
2022-04-04	1.155	1.160	1.140	1.145	1.053	481,915
2022-04-01	1.140	1.150	1.120	1.145	1.053	2,535,829
2022-03-31	1.145	1.145	1.130	1.140	1.049	1,115,194
2022-03-30	1.145	1.150	1.135	1.140	1.049	440,458
2022-03-29	1.160	1.160	1.145	1.155	1.062	2,472,160
2022-03-28	1.160	1.165	1.145	1.150	1.058	324,779
2022-03-25	1.155	1.165	1.150	1.160	1.067	349,790
2022-03-24	1.155	1.160	1.145	1.155	1.062	190,633
2022-03-23	1.200	1.200	1.135	1.150	1.058	278,914
2022-03-22	1.165	1.165	1.140	1.150	1.058	612,572
2022-03-21	1.185	1.185	1.140	1.150	1.058	1,170,778
2022-03-18	1.210	1.210	1.195	1.200	1.104	858,469
2022-03-17	1.195	1.210	1.195	1.200	1.104	473,379
2022-03-16	1.200	1.200	1.175	1.200	1.104	624,744
2022-03-15	1.155	1.200	1.155	1.185	1.090	4,566,835
2022-03-14	1.175	1.200	1.175	1.190	1.095	599,164
2022-03-11	1.190	1.195	1.180	1.180	1.085	517,824
2022-03-10	1.200	1.225	1.170	1.180	1.085	481,082
2022-03-09	1.200	1.225	1.195	1.220	1.122	5,303,146
2022-03-08	1.175	1.190	1.170	1.190	1.095	431,371
2022-03-07	1.170	1.175	1.160	1.175	1.081	829,134
2022-03-04	1.185	1.185	1.150	1.180	1.085	1,192,865
2022-03-03	1.200	1.200	1.165	1.175	1.081	370,248
2022-03-02	1.180	1.215	1.180	1.205	1.108	4,329,190
2022-03-01	1.180	1.200	1.175	1.200	1.104	1,838,915
2022-02-28	1.125	1.180	1.125	1.180	1.085	1,577,652
2022-02-25	1.130	1.140	1.130	1.135	1.044	281,270
2022-02-24	1.125	1.140	1.120	1.130	1.039	979,653
2022-02-23	1.140	1.145	1.125	1.125	1.035	75,477
2022-02-22	1.135	1.145	1.125	1.145	1.053	435,343
2022-02-21	1.160	1.160	1.135	1.135	1.044	266,651
2022-02-18	1.160	1.160	1.150	1.155	1.062	333,542
2022-02-17	1.140	1.155	1.140	1.150	1.058	859,863
2022-02-16	1.150	1.155	1.140	1.140	1.049	731,221
2022-02-15	1.155	1.165	1.145	1.145	1.053	369,995
2022-02-14	1.150	1.165	1.150	1.150	1.058	240,806
2022-02-11	1.170	1.170	1.155	1.160	1.067	353,966
2022-02-10	1.180	1.185	1.155	1.175	1.081	1,135,678
2022-02-09	1.160	1.175	1.160	1.165	1.072	691,722
2022-02-08	1.165	1.175	1.160	1.165	1.072	1,532,491
2022-02-07	1.170	1.180	1.170	1.180	1.085	708,261
2022-02-04	1.170	1.180	1.165	1.165	1.072	3,272,688
2022-02-03	1.165	1.190	1.165	1.180	1.085	1,111,199
2022-02-02	1.180	1.190	1.170	1.175	1.067	1,902,406

← NewerPage 20 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.