Grupo Greening 2022 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.500	1.670	1.500	1.660	1.660	45,508
2026-10-15	1.510	1.520	1.500	1.500	1.500	30,526
2026-10-14	1.510	1.560	1.505	1.525	1.525	3,263
2026-10-13	1.520	1.560	1.510	1.560	1.560	32,286
2026-10-12	1.545	1.545	1.510	1.540	1.540	5,897
2026-10-09	1.570	1.570	1.510	1.545	1.545	7,861
2026-10-08	1.515	1.565	1.510	1.520	1.520	5,873
2026-10-07	1.570	1.575	1.530	1.540	1.540	9,186
2026-10-06	1.595	1.595	1.530	1.530	1.530	3,712
2026-10-05	1.585	1.670	1.545	1.595	1.595	19,500
2026-10-02	1.520	1.645	1.515	1.640	1.640	60,855
2026-10-01	1.580	1.625	1.520	1.540	1.540	69,773
2026-09-30	1.585	1.650	1.585	1.620	1.620	22,877
2026-09-29	1.650	1.650	1.565	1.630	1.630	64,236
2026-09-28	1.645	1.685	1.595	1.615	1.615	45,019
2026-09-25	1.745	1.830	1.630	1.665	1.665	159,856
2026-09-24	1.705	1.845	1.645	1.755	1.755	61,085
2026-09-23	1.710	1.770	1.660	1.750	1.750	27,467
2026-09-22	1.755	1.800	1.675	1.675	1.675	35,371
2026-09-21	1.785	1.820	1.715	1.815	1.815	57,658
2026-09-18	1.840	1.840	1.720	1.780	1.780	151,369
2026-09-17	1.900	2.000	1.805	1.865	1.865	89,734
2026-09-16	1.790	1.895	1.780	1.895	1.895	65,551
2026-09-15	1.790	1.900	1.790	1.870	1.870	51,629
2026-09-14	1.845	1.865	1.670	1.850	1.850	197,830
2026-09-11	1.810	1.890	1.770	1.855	1.855	50,015
2026-09-10	1.875	1.900	1.820	1.830	1.830	8,961
2026-09-09	1.865	1.895	1.810	1.875	1.875	21,664
2026-09-08	1.835	1.895	1.825	1.870	1.870	15,702
2026-09-07	1.815	1.895	1.800	1.835	1.835	41,515
2026-09-04	1.885	1.905	1.780	1.780	1.780	78,539
2026-09-03	1.900	1.940	1.845	1.890	1.890	54,264
2026-09-02	2.000	2.000	1.895	1.920	1.920	44,795
2026-09-01	2.140	2.140	1.995	2.040	2.040	27,488
2026-08-31	2.070	2.120	2.020	2.120	2.120	22,224
2026-08-28	2.040	2.200	2.040	2.070	2.070	44,251
2026-08-27	2.110	2.140	2.070	2.100	2.100	12,439
2026-08-26	2.230	2.280	2.050	2.110	2.110	23,235
2026-08-25	2.190	2.260	2.160	2.220	2.220	49,961
2026-08-24	2.030	2.190	2.030	2.170	2.170	81,385
2026-08-21	2.000	2.080	1.900	2.080	2.080	50,380
2026-08-20	2.030	2.100	1.935	2.000	2.000	36,526
2026-08-19	2.150	2.160	2.000	2.020	2.020	53,142
2026-08-18	2.080	2.250	2.010	2.160	2.160	90,929
2026-08-17	2.090	2.090	2.010	2.090	2.090	44,678
2026-08-14	2.300	2.300	2.150	2.150	2.150	54,263
2026-08-13	2.310	2.350	2.250	2.300	2.300	34,472
2026-08-12	2.330	2.330	2.300	2.310	2.310	12,223
2026-08-11	2.220	2.350	2.210	2.320	2.320	213,685
2026-08-10	2.210	2.320	2.150	2.250	2.250	51,507
2026-08-07	2.350	2.480	2.160	2.160	2.160	448,192
2026-08-06	2.300	2.390	2.210	2.300	2.300	507,647
2026-08-05	2.070	2.250	2.010	2.220	2.220	232,912
2026-08-04	2.020	2.040	1.870	2.040	2.040	84,788
2026-08-03	1.995	2.090	1.960	2.030	2.030	56,242
2026-07-31	2.000	2.140	1.980	2.000	2.000	90,953
2026-07-30	1.980	2.000	1.840	1.980	1.980	145,739
2026-07-29	1.840	2.070	1.800	1.980	1.980	277,400
2026-07-28	1.530	1.850	1.530	1.850	1.850	245,913
2026-07-27	1.525	1.655	1.490	1.535	1.535	96,435

Page 1 of 15 · 893 trading daysOlder →

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.