The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.492 | 0.525 | 0.492 | 0.525 | 1.050 | 250 |
| 2024-11-22 | 0.500 | 0.555 | 0.500 | 0.535 | 1.070 | 750 |
| 2024-11-21 | 0.472 | 0.472 | 0.470 | 0.470 | 0.940 | 367 |
| 2024-11-20 | 0.525 | 0.525 | 0.500 | 0.500 | 1.000 | 935 |
| 2024-11-19 | 0.505 | 0.515 | 0.500 | 0.515 | 1.030 | 2,635 |
| 2024-11-18 | 0.565 | 0.565 | 0.520 | 0.535 | 1.070 | 2,350 |
| 2024-11-15 | 0.570 | 0.570 | 0.525 | 0.545 | 1.090 | 2,783 |
| 2024-11-14 | 0.550 | 0.570 | 0.550 | 0.550 | 1.100 | 2,017 |
| 2024-11-13 | 0.545 | 0.545 | 0.535 | 0.535 | 1.070 | 750 |
| 2024-11-12 | 0.545 | 0.545 | 0.460 | 0.540 | 1.080 | 7,398 |
| 2024-11-11 | 0.480 | 0.545 | 0.480 | 0.535 | 1.070 | 1,254 |
| 2024-11-08 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-11-07 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-11-06 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-11-05 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-11-04 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 0 |
| 2024-11-01 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 0 |
| 2024-10-31 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-30 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-29 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-28 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-25 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 250 |
| 2024-10-24 | 0.486 | 0.510 | 0.486 | 0.510 | 1.020 | 250 |
| 2024-10-23 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 2,100 |
| 2024-10-22 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 2,100 |
| 2024-10-21 | 0.486 | 0.520 | 0.486 | 0.520 | 1.040 | 2,100 |
| 2024-10-18 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 0 |
| 2024-10-17 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 0 |
| 2024-10-16 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 0 |
| 2024-10-15 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-14 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-11 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-10 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-09 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-08 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-07 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-10-04 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 1 |
| 2024-10-03 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 1 |
| 2024-10-02 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 1 |
| 2024-10-01 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 1 |
| 2024-09-30 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 1 |
| 2024-09-27 | 0.488 | 0.520 | 0.488 | 0.520 | 1.040 | 1 |
| 2024-09-26 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 4,500 |
| 2024-09-25 | 0.488 | 0.520 | 0.488 | 0.520 | 1.040 | 4,500 |
| 2024-09-24 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-09-23 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-09-20 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 300 |
| 2024-09-19 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 300 |
| 2024-09-18 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 300 |
| 2024-09-17 | 0.490 | 0.520 | 0.488 | 0.520 | 1.040 | 300 |
| 2024-09-16 | 0.520 | 0.520 | 0.520 | 0.520 | 1.040 | 0 |
| 2024-09-13 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 1 |
| 2024-09-12 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 1 |
| 2024-09-11 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 1 |
| 2024-09-10 | 0.545 | 0.545 | 0.520 | 0.520 | 1.040 | 1 |
| 2024-09-09 | 0.500 | 0.500 | 0.500 | 0.500 | 1.000 | 1,458 |
| 2024-09-06 | 0.525 | 0.525 | 0.490 | 0.510 | 1.020 | 1,458 |
| 2024-09-05 | 0.505 | 0.505 | 0.505 | 0.505 | 1.010 | 250 |
| 2024-09-04 | 0.510 | 0.510 | 0.510 | 0.510 | 1.020 | 250 |
| 2024-09-03 | 0.515 | 0.515 | 0.515 | 0.515 | 1.030 | 400 |
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.