The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 486 |
| 2022-10-17 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 486 |
| 2022-10-14 | 1.890 | 1.950 | 1.890 | 1.950 | 3.900 | 486 |
| 2022-10-13 | 1.950 | 1.950 | 1.950 | 1.950 | 3.900 | 1,295 |
| 2022-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 1,295 |
| 2022-10-11 | 1.990 | 1.990 | 1.990 | 1.990 | 3.980 | 50 |
| 2022-10-10 | 2.040 | 2.040 | 2.040 | 2.040 | 4.080 | 0 |
| 2022-10-07 | 2.040 | 2.040 | 2.040 | 2.040 | 4.080 | 1,000 |
| 2022-10-06 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 1,000 |
| 2022-10-05 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 3,500 |
| 2022-10-04 | 2.000 | 2.100 | 2.000 | 2.100 | 4.200 | 3,500 |
| 2022-10-03 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 0 |
| 2022-09-30 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 8,589 |
| 2022-09-29 | 1.970 | 1.970 | 1.970 | 1.970 | 3.940 | 8,589 |
| 2022-09-28 | 1.930 | 1.930 | 1.880 | 1.880 | 3.760 | 8,589 |
| 2022-09-27 | 1.970 | 1.970 | 1.970 | 1.970 | 3.940 | 0 |
| 2022-09-26 | 1.960 | 1.960 | 1.960 | 1.960 | 3.920 | 0 |
| 2022-09-23 | 1.980 | 1.980 | 1.980 | 1.980 | 3.960 | 465 |
| 2022-09-22 | 1.950 | 1.960 | 1.930 | 1.960 | 3.920 | 465 |
| 2022-09-21 | 1.960 | 1.990 | 1.950 | 1.990 | 3.980 | 1,500 |
| 2022-09-20 | 1.960 | 2.000 | 1.960 | 2.000 | 4.000 | 1,000 |
| 2022-09-19 | 1.990 | 1.990 | 1.990 | 1.990 | 3.980 | 0 |
| 2022-09-16 | 1.990 | 1.990 | 1.990 | 1.990 | 3.980 | 100 |
| 2022-09-15 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 100 |
| 2022-09-14 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 2,300 |
| 2022-09-13 | 1.960 | 2.000 | 1.960 | 1.990 | 3.980 | 2,300 |
| 2022-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 0 |
| 2022-09-09 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 50 |
| 2022-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 50 |
| 2022-09-07 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 50 |
| 2022-09-06 | 2.000 | 2.000 | 2.000 | 2.000 | 4.000 | 50 |
| 2022-09-05 | 1.960 | 2.000 | 1.960 | 2.000 | 4.000 | 50 |
| 2022-09-02 | 2.020 | 2.020 | 2.020 | 2.020 | 4.040 | 2,500 |
| 2022-09-01 | 2.000 | 2.000 | 1.970 | 2.000 | 4.000 | 2,500 |
| 2022-08-31 | 2.040 | 2.060 | 2.040 | 2.060 | 4.120 | 500 |
| 2022-08-30 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-29 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-26 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-25 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-24 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-23 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 0 |
| 2022-08-22 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 0 |
| 2022-08-19 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 1,525 |
| 2022-08-18 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 1,525 |
| 2022-08-17 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,525 |
| 2022-08-16 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,525 |
| 2022-08-15 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 1,525 |
| 2022-08-12 | 2.060 | 2.060 | 2.060 | 2.060 | 4.120 | 1,525 |
| 2022-08-11 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-10 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-09 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-08 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 0 |
| 2022-08-05 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 3,664 |
| 2022-08-04 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 3,664 |
| 2022-08-03 | 2.100 | 2.100 | 2.100 | 2.100 | 4.200 | 3,664 |
| 2022-08-02 | 2.140 | 2.160 | 2.060 | 2.060 | 4.120 | 3,664 |
| 2022-08-01 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 4,515 |
| 2022-07-29 | 2.080 | 2.080 | 2.080 | 2.080 | 4.160 | 4,515 |
| 2022-07-28 | 2.120 | 2.120 | 2.120 | 2.120 | 4.240 | 3,492 |
| 2022-07-27 | 2.160 | 2.160 | 2.100 | 2.160 | 4.320 | 3,492 |
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.