Grupo Greening 2022 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	6.500	6.580	6.480	6.580	6.580	3,243
2024-09-04	6.440	6.480	6.360	6.460	6.460	1,862
2024-09-03	6.500	6.500	6.440	6.440	6.440	258
2024-09-02	6.380	6.480	6.240	6.440	6.440	10,533
2024-08-30	6.300	6.380	6.300	6.380	6.380	2,696
2024-08-29	6.400	6.400	6.360	6.400	6.400	48
2024-08-28	6.400	6.400	6.300	6.400	6.400	4,846
2024-08-27	6.380	6.400	6.320	6.400	6.400	936
2024-08-26	6.460	6.460	6.260	6.400	6.400	3,313
2024-08-23	6.480	6.480	6.360	6.480	6.480	197
2024-08-22	6.520	6.520	6.360	6.480	6.480	1,426
2024-08-21	6.320	6.540	6.320	6.540	6.540	832
2024-08-20	6.580	6.600	6.420	6.600	6.600	262
2024-08-19	6.520	6.660	6.500	6.600	6.600	1,299
2024-08-16	6.540	6.560	6.500	6.560	6.560	162
2024-08-15	6.560	6.560	6.440	6.560	6.560	2,948
2024-08-14	6.520	6.600	6.520	6.600	6.600	17,075
2024-08-13	6.580	6.600	6.580	6.600	6.600	50
2024-08-12	6.700	6.700	6.520	6.600	6.600	9,574
2024-08-09	6.560	6.700	6.560	6.700	6.700	3,044
2024-08-08	6.120	6.700	6.100	6.560	6.560	30,440
2024-08-07	6.240	6.260	6.200	6.260	6.260	38,710
2024-08-06	6.200	6.300	6.200	6.300	6.300	1,444
2024-08-05	6.340	6.340	6.100	6.180	6.180	11,733
2024-08-02	6.340	6.440	6.240	6.340	6.340	10,878
2024-08-01	6.280	6.340	6.160	6.340	6.340	11,667
2024-07-31	6.280	6.280	6.240	6.240	6.240	55
2024-07-30	6.260	6.260	6.240	6.240	6.240	1,250
2024-07-29	6.320	6.320	6.180	6.280	6.280	3,339
2024-07-26	6.260	6.320	6.260	6.300	6.300	2,222
2024-07-24	6.300	6.300	6.280	6.280	6.280	100
2024-07-23	6.340	6.340	6.120	6.280	6.280	6,072
2024-07-22	6.360	6.380	6.200	6.380	6.380	2,706
2024-07-19	6.240	6.400	6.120	6.400	6.400	7,801
2024-07-18	6.280	6.280	6.140	6.280	6.280	269
2024-07-17	6.280	6.300	6.280	6.280	6.280	2,281
2024-07-16	6.300	6.300	6.280	6.280	6.280	50
2024-07-15	6.140	6.280	6.100	6.280	6.280	7,510
2024-07-12	6.180	6.280	6.080	6.160	6.160	24,900
2024-07-11	6.380	6.380	6.240	6.360	6.360	7,225
2024-07-10	6.400	6.400	6.240	6.380	6.380	2,577
2024-07-09	6.300	6.400	6.060	6.380	6.380	12,595
2024-07-08	6.400	6.400	6.140	6.340	6.340	13,930
2024-07-05	6.140	6.400	6.140	6.300	6.300	11,000
2024-07-04	6.220	6.300	6.200	6.260	6.260	9,394
2024-07-03	6.400	6.440	6.220	6.300	6.300	15,326
2024-07-02	6.500	6.500	6.300	6.440	6.440	11,520
2024-07-01	6.380	6.500	6.240	6.480	6.480	11,656
2024-06-28	6.360	6.360	6.220	6.360	6.360	3,673
2024-06-27	6.380	6.380	6.360	6.360	6.360	6,088
2024-06-26	6.220	6.340	6.220	6.320	6.320	12,633
2024-06-25	6.460	6.480	6.420	6.480	6.480	135
2024-06-24	6.480	6.480	6.320	6.480	6.480	10,745
2024-06-21	6.500	6.520	6.480	6.480	6.480	2,398
2024-06-20	6.440	6.440	6.280	6.380	6.380	11,558
2024-06-19	6.320	6.460	6.320	6.400	6.400	8,196
2024-06-18	6.440	6.440	6.320	6.400	6.400	7,848
2024-06-17	6.500	6.500	6.300	6.480	6.480	15,790
2024-06-14	6.500	6.540	6.320	6.500	6.500	20,451
2024-06-13	6.520	6.580	6.440	6.500	6.500	9,180

← NewerPage 10 of 15 · 894 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.