Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.850	0.873	0.850	0.863	0.863	889,157
2024-11-25	0.854	0.868	0.854	0.868	0.868	2,347,321
2024-11-22	0.860	0.869	0.849	0.851	0.851	1,323,656
2024-11-21	0.843	0.857	0.843	0.857	0.857	1,021,892
2024-11-20	0.844	0.860	0.840	0.843	0.843	2,195,717
2024-11-19	0.823	0.841	0.823	0.840	0.840	1,919,476
2024-11-18	0.830	0.830	0.815	0.823	0.823	666,332
2024-11-15	0.818	0.822	0.812	0.817	0.817	573,187
2024-11-14	0.810	0.825	0.808	0.818	0.818	1,060,988
2024-11-13	0.810	0.817	0.810	0.814	0.814	2,819,062
2024-11-12	0.820	0.821	0.805	0.813	0.813	1,901,610
2024-11-11	0.804	0.818	0.803	0.818	0.818	1,427,938
2024-11-08	0.829	0.829	0.803	0.807	0.807	1,507,279
2024-11-07	0.900	0.900	0.828	0.828	0.828	1,964,044
2024-11-06	0.869	0.876	0.857	0.866	0.849	801,796
2024-11-05	0.881	0.882	0.869	0.870	0.853	1,093,831
2024-11-04	0.888	0.893	0.874	0.879	0.862	944,534
2024-11-01	0.898	0.898	0.878	0.888	0.871	1,405,495
2024-10-31	0.938	0.938	0.891	0.897	0.897	432,663
2024-10-30	0.900	0.910	0.884	0.910	0.910	1,287,889
2024-10-29	0.900	0.903	0.881	0.881	0.881	375,960
2024-10-28	0.910	0.910	0.901	0.902	0.902	172,977
2024-10-25	0.916	0.916	0.901	0.904	0.904	616,467
2024-10-24	0.930	0.930	0.909	0.912	0.912	606,731
2024-10-23	0.939	0.940	0.921	0.930	0.930	392,917
2024-10-22	0.930	0.940	0.920	0.937	0.937	1,203,074
2024-10-21	0.935	0.948	0.930	0.935	0.935	538,704
2024-10-18	0.949	0.952	0.931	0.936	0.936	9,072,840
2024-10-17	0.918	0.959	0.918	0.943	0.943	1,939,123
2024-10-16	0.934	0.940	0.926	0.931	0.931	676,034
2024-10-15	0.940	0.940	0.918	0.929	0.929	3,533,615
2024-10-14	0.936	0.936	0.926	0.930	0.930	1,126,900
2024-10-11	0.925	0.939	0.903	0.930	0.930	2,881,788
2024-10-10	0.921	0.932	0.906	0.925	0.925	1,023,288
2024-10-09	0.914	0.924	0.900	0.924	0.924	453,010
2024-10-08	0.921	0.921	0.901	0.914	0.914	314,851
2024-10-07	0.917	0.927	0.907	0.922	0.922	277,059
2024-10-04	0.920	0.923	0.908	0.923	0.923	263,433
2024-10-03	0.900	0.935	0.900	0.920	0.920	736,206
2024-10-02	0.916	0.932	0.915	0.915	0.915	733,748
2024-10-01	0.938	0.940	0.927	0.927	0.927	1,027,547
2024-09-30	0.932	0.940	0.929	0.930	0.930	922,980
2024-09-27	0.944	0.945	0.937	0.940	0.940	1,573,673
2024-09-26	0.940	0.954	0.938	0.945	0.945	3,739,698
2024-09-25	0.936	0.959	0.935	0.940	0.940	1,872,499
2024-09-24	0.938	0.940	0.932	0.939	0.939	1,150,818
2024-09-23	0.938	0.940	0.934	0.940	0.940	779,812
2024-09-20	0.934	0.940	0.926	0.933	0.933	1,276,282
2024-09-19	0.940	0.944	0.932	0.936	0.936	2,778,400
2024-09-18	0.944	0.948	0.929	0.938	0.938	909,188
2024-09-17	0.969	0.969	0.940	0.945	0.945	484,006
2024-09-16	0.956	0.968	0.945	0.964	0.964	1,233,764
2024-09-13	0.950	0.962	0.950	0.960	0.960	766,270
2024-09-12	0.959	0.959	0.948	0.950	0.950	817,380
2024-09-11	0.951	0.963	0.945	0.955	0.955	1,406,161
2024-09-10	0.951	0.958	0.931	0.947	0.947	2,284,460
2024-09-09	0.941	0.957	0.938	0.955	0.955	1,231,214
2024-09-06	0.945	0.951	0.940	0.940	0.940	824,912
2024-09-05	0.950	0.963	0.947	0.951	0.951	1,276,435
2024-09-04	0.944	0.964	0.944	0.960	0.960	1,800,715

← NewerPage 9 of 22 · 1,272 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.