The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.494 | 0.515 | 0.494 | 0.515 | 1.030 | 5,250 |
| 2024-08-30 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 1,100 |
| 2024-08-29 | 0.545 | 0.545 | 0.500 | 0.530 | 1.060 | 13,673 |
| 2024-08-28 | 0.500 | 0.525 | 0.500 | 0.525 | 1.050 | 3,125 |
| 2024-08-27 | 0.525 | 0.525 | 0.525 | 0.525 | 1.050 | 11,118 |
| 2024-08-26 | 0.530 | 0.530 | 0.530 | 0.530 | 1.060 | 11,118 |
| 2024-08-23 | 0.515 | 0.535 | 0.515 | 0.535 | 1.070 | 11,118 |
| 2024-08-22 | 0.500 | 0.530 | 0.500 | 0.530 | 1.060 | 50 |
| 2024-08-21 | 0.510 | 0.545 | 0.480 | 0.535 | 1.070 | 275 |
| 2024-08-20 | 0.535 | 0.535 | 0.535 | 0.535 | 1.070 | 4,462 |
| 2024-08-19 | 0.500 | 0.545 | 0.478 | 0.545 | 1.090 | 4,462 |
| 2024-08-16 | 0.540 | 0.540 | 0.540 | 0.540 | 1.080 | 4,281 |
| 2024-08-15 | 0.530 | 0.530 | 0.530 | 0.530 | 1.060 | 4,281 |
| 2024-08-14 | 0.505 | 0.535 | 0.505 | 0.535 | 1.070 | 4,281 |
| 2024-08-13 | 0.505 | 0.520 | 0.500 | 0.520 | 1.040 | 11,764 |
| 2024-08-12 | 0.585 | 0.595 | 0.510 | 0.545 | 1.090 | 31,571 |
| 2024-08-09 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-08 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-07 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-06 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-05 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-02 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-08-01 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-07-31 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-07-30 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-07-29 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-07-26 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-25 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-24 | 0.496 | 0.496 | 0.496 | 0.496 | 0.992 | 0 |
| 2024-07-23 | 0.492 | 0.492 | 0.492 | 0.492 | 0.984 | 0 |
| 2024-07-22 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-19 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-18 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-17 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-16 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-15 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-12 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-07-11 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-07-10 | 0.472 | 0.505 | 0.472 | 0.505 | 1.010 | 0 |
| 2024-07-09 | 0.525 | 0.525 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-08 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 0 |
| 2024-07-05 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 750 |
| 2024-07-04 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 750 |
| 2024-07-03 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 750 |
| 2024-07-02 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 750 |
| 2024-07-01 | 0.480 | 0.515 | 0.480 | 0.515 | 1.030 | 750 |
| 2024-06-28 | 0.550 | 0.550 | 0.490 | 0.515 | 1.030 | 7,143 |
| 2024-06-27 | 0.585 | 0.585 | 0.585 | 0.585 | 1.170 | 250 |
| 2024-06-26 | 0.575 | 0.575 | 0.575 | 0.575 | 1.150 | 250 |
| 2024-06-25 | 0.590 | 0.590 | 0.590 | 0.590 | 1.180 | 250 |
| 2024-06-24 | 0.595 | 0.595 | 0.595 | 0.595 | 1.190 | 250 |
| 2024-06-21 | 0.595 | 0.595 | 0.595 | 0.595 | 1.190 | 250 |
| 2024-06-20 | 0.595 | 0.595 | 0.595 | 0.595 | 1.190 | 400 |
| 2024-06-19 | 0.595 | 0.595 | 0.595 | 0.595 | 1.190 | 400 |
| 2024-06-18 | 0.595 | 0.595 | 0.595 | 0.595 | 1.190 | 250 |
| 2024-06-17 | 0.595 | 0.595 | 0.580 | 0.580 | 1.160 | 1,350 |
| 2024-06-14 | 0.615 | 0.615 | 0.615 | 0.615 | 1.230 | 1,500 |
| 2024-06-13 | 0.600 | 0.615 | 0.600 | 0.615 | 1.230 | 1,500 |
| 2024-06-12 | 0.625 | 0.625 | 0.625 | 0.625 | 1.250 | 500 |
| 2024-06-11 | 0.610 | 0.625 | 0.610 | 0.625 | 1.250 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.