Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.771	0.771	0.771	0.771	0.771	7,194,320
2025-05-20	0.771	0.771	0.771	0.771	0.771	989,232
2025-05-19	0.771	0.771	0.771	0.771	0.771	800,237
2025-05-16	0.771	0.771	0.771	0.771	0.771	629,380
2025-05-15	0.771	0.771	0.771	0.771	0.771	611,767
2025-05-14	0.771	0.771	0.771	0.771	0.754	0
2025-05-13	0.771	0.771	0.771	0.771	0.754	0
2025-05-12	0.771	0.771	0.771	0.771	0.754	0
2025-05-09	0.771	0.771	0.771	0.771	0.754	0
2025-05-08	0.771	0.771	0.771	0.771	0.754	0
2025-05-07	0.771	0.771	0.771	0.771	0.754	0
2025-05-06	0.771	0.771	0.771	0.771	0.754	0
2025-05-02	0.771	0.771	0.771	0.771	0.771	0
2025-04-30	0.771	0.771	0.771	0.771	0.771	0
2025-04-29	0.771	0.771	0.771	0.771	0.771	0
2025-04-28	0.771	0.771	0.771	0.771	0.771	467,933
2025-04-25	0.771	0.771	0.771	0.771	0.771	2,333,334
2025-04-24	0.771	0.771	0.771	0.771	0.771	1,510,576
2025-04-23	0.771	0.771	0.771	0.771	0.771	2,660,981
2025-04-22	0.771	0.771	0.771	0.771	0.771	896,089
2025-04-17	0.771	0.771	0.771	0.771	0.771	139,637
2025-04-16	0.771	0.771	0.771	0.771	0.771	250,252
2025-04-15	0.771	0.771	0.771	0.771	0.771	911,304
2025-04-14	0.771	0.771	0.771	0.771	0.771	2,825,800
2025-04-11	0.771	0.771	0.771	0.771	0.771	2,036,676
2025-04-10	0.771	0.771	0.771	0.771	0.771	1,063,516
2025-04-09	0.771	0.771	0.771	0.771	0.771	833,119
2025-04-08	0.771	0.771	0.771	0.771	0.771	2,812,090
2025-04-07	0.771	0.771	0.771	0.771	0.771	2,178,201
2025-04-04	0.771	0.771	0.771	0.771	0.771	1,312,178
2025-04-03	0.771	0.771	0.771	0.771	0.771	3,136,015
2025-04-02	0.771	0.771	0.771	0.771	0.771	719,825
2025-04-01	0.771	0.771	0.771	0.771	0.771	811,356
2025-03-31	0.771	0.771	0.771	0.771	0.771	369,688
2025-03-28	0.771	0.771	0.771	0.771	0.771	1,361,863
2025-03-27	0.771	0.771	0.771	0.771	0.771	1,827,568
2025-03-26	0.771	0.771	0.771	0.771	0.771	2,418,733
2025-03-25	0.771	0.771	0.771	0.771	0.771	863,375
2025-03-24	0.771	0.771	0.771	0.771	0.771	924,654
2025-03-21	0.771	0.771	0.771	0.771	0.771	5,015,767
2025-03-20	0.771	0.771	0.771	0.771	0.771	3,072,110
2025-03-19	0.771	0.771	0.771	0.771	0.771	4,662,741
2025-03-18	0.771	0.771	0.771	0.771	0.771	1,125,970
2025-03-17	0.771	0.771	0.771	0.771	0.771	238,957
2025-03-14	0.771	0.771	0.771	0.771	0.771	751,220
2025-03-13	0.771	0.771	0.771	0.771	0.771	573,681
2025-03-12	0.771	0.771	0.771	0.771	0.771	1,107,814
2025-03-11	0.771	0.771	0.771	0.771	0.771	627,828
2025-03-10	0.771	0.771	0.771	0.771	0.771	3,737,019
2025-03-07	0.771	0.771	0.771	0.771	0.771	1,234,172
2025-03-06	0.771	0.771	0.771	0.771	0.771	18,219,499
2025-03-05	0.768	0.774	0.757	0.771	0.771	852,795
2025-03-04	0.768	0.777	0.759	0.762	0.762	804,158
2025-03-03	0.780	0.782	0.770	0.770	0.770	1,034,839
2025-02-28	0.784	0.792	0.765	0.782	0.782	2,278,799
2025-02-27	0.792	0.792	0.773	0.776	0.776	563,215
2025-02-26	0.792	0.792	0.780	0.780	0.780	282,167
2025-02-25	0.775	0.787	0.774	0.782	0.782	254,295
2025-02-24	0.782	0.787	0.771	0.773	0.773	776,955
2025-02-21	0.772	0.787	0.761	0.780	0.780	1,010,914

← NewerPage 7 of 22 · 1,274 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.