The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.850 | 1.850 | 1.850 | 1.850 | 3.700 | 1,000 |
| 2023-01-09 | 1.830 | 1.830 | 1.830 | 1.830 | 3.660 | 1,000 |
| 2023-01-06 | 1.820 | 1.880 | 1.820 | 1.880 | 3.760 | 1,000 |
| 2023-01-05 | 1.880 | 1.880 | 1.880 | 1.880 | 3.760 | 3,591 |
| 2023-01-04 | 1.870 | 1.870 | 1.870 | 1.870 | 3.740 | 4,675 |
| 2023-01-03 | 1.880 | 1.890 | 1.880 | 1.890 | 3.780 | 4,675 |
| 2023-01-02 | 1.770 | 1.880 | 1.770 | 1.880 | 3.760 | 1,385 |
| 2022-12-30 | 1.870 | 1.940 | 1.840 | 1.940 | 3.880 | 5,908 |
| 2022-12-29 | 1.930 | 1.930 | 1.930 | 1.930 | 3.860 | 125 |
| 2022-12-28 | 1.940 | 1.940 | 1.940 | 1.940 | 3.880 | 125 |
| 2022-12-27 | 1.930 | 1.930 | 1.930 | 1.930 | 3.860 | 0 |
| 2022-12-23 | 1.940 | 1.940 | 1.940 | 1.940 | 3.880 | 201 |
| 2022-12-22 | 1.920 | 1.920 | 1.920 | 1.920 | 3.840 | 201 |
| 2022-12-21 | 1.950 | 1.950 | 1.950 | 1.950 | 3.900 | 201 |
| 2022-12-20 | 1.940 | 1.940 | 1.940 | 1.940 | 3.880 | 201 |
| 2022-12-19 | 1.980 | 1.980 | 1.980 | 1.980 | 3.960 | 201 |
| 2022-12-16 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 0 |
| 2022-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 375 |
| 2022-12-14 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 375 |
| 2022-12-13 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 125 |
| 2022-12-12 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 0 |
| 2022-12-09 | 2.040 | 2.040 | 2.040 | 2.040 | 4.080 | 5,987 |
| 2022-12-08 | 1.970 | 2.040 | 1.960 | 2.040 | 4.080 | 5,987 |
| 2022-12-07 | 2.040 | 2.040 | 2.040 | 2.040 | 4.080 | 0 |
| 2022-12-06 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 0 |
| 2022-12-05 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 0 |
| 2022-12-02 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,000 |
| 2022-12-01 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,000 |
| 2022-11-30 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,000 |
| 2022-11-29 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,000 |
| 2022-11-28 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,000 |
| 2022-11-25 | 2.080 | 2.100 | 2.080 | 2.100 | 4.200 | 1,000 |
| 2022-11-24 | 2.080 | 2.120 | 2.080 | 2.120 | 4.240 | 1,000 |
| 2022-11-23 | 2.000 | 2.020 | 2.000 | 2.020 | 4.040 | 1,022 |
| 2022-11-22 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 0 |
| 2022-11-21 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 0 |
| 2022-11-18 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 250 |
| 2022-11-17 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 250 |
| 2022-11-16 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 250 |
| 2022-11-15 | 2.040 | 2.080 | 2.040 | 2.060 | 4.120 | 743 |
| 2022-11-14 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 2,203 |
| 2022-11-11 | 2.040 | 2.100 | 2.020 | 2.100 | 4.200 | 2,203 |
| 2022-11-10 | 2.020 | 2.080 | 2.020 | 2.080 | 4.160 | 13,060 |
| 2022-11-09 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 500 |
| 2022-11-08 | 1.980 | 1.980 | 1.980 | 1.980 | 3.960 | 500 |
| 2022-11-07 | 2.000 | 2.060 | 2.000 | 2.060 | 4.120 | 1,286 |
| 2022-11-04 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 250 |
| 2022-11-03 | 2.040 | 2.040 | 2.040 | 2.040 | 4.080 | 250 |
| 2022-11-02 | 2.000 | 2.020 | 2.000 | 2.020 | 4.040 | 250 |
| 2022-11-01 | 1.980 | 1.980 | 1.980 | 1.980 | 3.960 | 0 |
| 2022-10-31 | 1.980 | 1.980 | 1.980 | 1.980 | 3.960 | 0 |
| 2022-10-28 | 1.990 | 1.990 | 1.990 | 1.990 | 3.980 | 200 |
| 2022-10-27 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 200 |
| 2022-10-26 | 2.020 | 2.020 | 1.980 | 1.980 | 3.960 | 250 |
| 2022-10-25 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 250 |
| 2022-10-24 | 1.970 | 1.970 | 1.970 | 1.970 | 3.940 | 250 |
| 2022-10-21 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 250 |
| 2022-10-20 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 8,711 |
| 2022-10-19 | 1.990 | 2.020 | 1.990 | 2.020 | 4.040 | 8,711 |
| 2022-10-18 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 486 |
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.