Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.155	1.175	1.155	1.170	1.062	2,626,021
2022-01-31	1.145	1.165	1.140	1.155	1.049	479,221
2022-01-28	1.155	1.165	1.145	1.145	1.040	2,306,289
2022-01-27	1.155	1.165	1.155	1.165	1.058	252,087
2022-01-26	1.155	1.160	1.150	1.155	1.049	265,471
2022-01-25	1.145	1.155	1.140	1.155	1.049	4,292,438
2022-01-24	1.135	1.145	1.130	1.145	1.040	5,610,554
2022-01-21	1.130	1.140	1.120	1.135	1.031	1,001,119
2022-01-20	1.135	1.135	1.130	1.135	1.031	3,080,106
2022-01-19	1.105	1.135	1.105	1.125	1.021	594,653
2022-01-18	1.105	1.110	1.105	1.105	1.003	4,754,544
2022-01-17	1.120	1.120	1.100	1.100	0.999	429,534
2022-01-14	1.110	1.125	1.110	1.115	1.012	232,852
2022-01-13	1.135	1.135	1.110	1.120	1.017	431,914
2022-01-12	1.130	1.140	1.125	1.125	1.021	577,195
2022-01-11	1.135	1.135	1.130	1.130	1.026	769,389
2022-01-10	1.140	1.140	1.125	1.125	1.021	243,066
2022-01-07	1.140	1.140	1.130	1.135	1.031	758,026
2022-01-06	1.145	1.150	1.130	1.135	1.031	695,127
2022-01-05	1.120	1.150	1.120	1.150	1.044	373,354
2022-01-04	1.120	1.125	1.120	1.125	1.021	1,919,996
2021-12-31	1.120	1.120	1.120	1.120	1.017	20,863
2021-12-30	1.110	1.120	1.105	1.120	1.017	670,768
2021-12-29	1.105	1.120	1.105	1.110	1.008	97,936
2021-12-24	1.105	1.120	1.105	1.120	1.017	64,184
2021-12-23	1.105	1.115	1.105	1.105	1.003	49,824
2021-12-22	1.090	1.110	1.085	1.110	1.008	2,764,786
2021-12-21	1.090	1.090	1.080	1.090	0.990	433,339
2021-12-20	1.085	1.095	1.085	1.090	0.990	610,145
2021-12-17	1.095	1.100	1.090	1.090	0.990	3,891,507
2021-12-16	1.095	1.100	1.085	1.100	0.999	1,790,236
2021-12-15	1.095	1.095	1.080	1.085	0.985	260,858
2021-12-14	1.095	1.105	1.090	1.090	0.990	1,214,370
2021-12-13	1.095	1.100	1.080	1.100	0.999	311,332
2021-12-10	1.090	1.095	1.090	1.095	0.994	1,324,453
2021-12-09	1.090	1.090	1.085	1.090	0.990	555,371
2021-12-08	1.090	1.090	1.075	1.085	0.985	1,085,776
2021-12-07	1.070	1.090	1.070	1.090	0.990	2,535,431
2021-12-06	1.070	1.085	1.065	1.070	0.972	287,684
2021-12-03	1.100	1.100	1.070	1.085	0.985	589,837
2021-12-02	1.095	1.095	1.075	1.075	0.976	11,165,580
2021-12-01	1.100	1.110	1.095	1.095	0.994	18,515,990
2021-11-30	1.085	1.110	1.085	1.110	1.008	4,041,363
2021-11-29	1.085	1.090	1.065	1.090	0.990	3,181,615
2021-11-26	1.085	1.085	1.060	1.065	0.967	312,871
2021-11-25	1.085	1.095	1.085	1.095	0.994	117,580
2021-11-24	1.105	1.105	1.080	1.080	0.981	1,288,417
2021-11-23	1.105	1.105	1.090	1.090	0.990	413,358
2021-11-22	1.105	1.110	1.095	1.100	0.999	270,236
2021-11-19	1.120	1.120	1.095	1.100	0.999	445,603
2021-11-18	1.115	1.115	1.100	1.110	1.008	424,108
2021-11-17	1.100	1.115	1.100	1.105	1.003	2,413,108
2021-11-16	1.100	1.120	1.100	1.100	0.999	362,178
2021-11-15	1.130	1.130	1.105	1.105	1.003	614,489
2021-11-12	1.130	1.130	1.110	1.110	1.008	128,188
2021-11-11	1.100	1.120	1.100	1.110	1.008	876,045
2021-11-10	1.110	1.110	1.100	1.100	0.999	516,145
2021-11-09	1.120	1.120	1.095	1.095	0.994	241,992
2021-11-08	1.130	1.130	1.110	1.110	1.008	161,154
2021-11-05	1.125	1.135	1.115	1.115	1.012	237,006

← NewerPage 21 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.