Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.340 | 6.580 | 6.340 | 6.520 | 6.520 | 22,026 |
| 2024-06-11 | 6.160 | 6.340 | 6.100 | 6.300 | 6.300 | 77,037 |
| 2024-06-10 | 5.820 | 6.400 | 5.820 | 6.140 | 6.140 | 64,942 |
| 2024-06-07 | 5.860 | 5.920 | 5.860 | 5.900 | 5.900 | 11,668 |
| 2024-06-06 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 13,734 |
| 2024-06-05 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 5,634 |
| 2024-06-04 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 12,945 |
| 2024-06-03 | 5.920 | 5.920 | 5.760 | 5.900 | 5.900 | 4,940 |
| 2024-05-31 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 12,100 |
| 2024-05-30 | 5.800 | 5.900 | 5.720 | 5.900 | 5.900 | 7,550 |
| 2024-05-29 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 15,817 |
| 2024-05-28 | 5.600 | 5.720 | 5.500 | 5.700 | 5.700 | 48,225 |
| 2024-05-27 | 5.760 | 5.760 | 5.600 | 5.720 | 5.720 | 6,658 |
| 2024-05-24 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 13,603 |
| 2024-05-23 | 5.780 | 5.780 | 5.600 | 5.620 | 5.620 | 7,745 |
| 2024-05-22 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 75 |
| 2024-05-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 150 |
| 2024-05-20 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 1,500 |
| 2024-05-17 | 5.880 | 5.880 | 5.740 | 5.880 | 5.880 | 3,141 |
| 2024-05-16 | 5.900 | 5.900 | 5.740 | 5.880 | 5.880 | 89,248 |
| 2024-05-15 | 5.900 | 5.900 | 5.780 | 5.880 | 5.880 | 3,182 |
| 2024-05-14 | 5.860 | 5.920 | 5.760 | 5.860 | 5.860 | 9,553 |
| 2024-05-13 | 5.820 | 5.860 | 5.700 | 5.860 | 5.860 | 5,325 |
| 2024-05-10 | 5.760 | 5.860 | 5.700 | 5.800 | 5.800 | 33,140 |
| 2024-05-09 | 5.700 | 5.780 | 5.640 | 5.760 | 5.760 | 12,973 |
| 2024-05-08 | 5.700 | 5.780 | 5.600 | 5.740 | 5.740 | 26,465 |
| 2024-05-07 | 5.760 | 5.760 | 5.580 | 5.680 | 5.680 | 5,667 |
| 2024-05-06 | 5.600 | 5.780 | 5.540 | 5.760 | 5.760 | 18,258 |
| 2024-05-03 | 5.700 | 5.780 | 5.400 | 5.740 | 5.740 | 4,752 |
| 2024-05-02 | 5.600 | 5.800 | 5.320 | 5.660 | 5.660 | 21,126 |
| 2024-04-30 | 5.720 | 5.800 | 5.700 | 5.700 | 5.700 | 7,400 |
| 2024-04-29 | 5.860 | 5.860 | 5.740 | 5.820 | 5.820 | 1,201 |
| 2024-04-26 | 5.920 | 5.960 | 5.800 | 5.840 | 5.840 | 11,407 |
| 2024-04-25 | 5.980 | 6.000 | 5.720 | 5.920 | 5.920 | 11,333 |
| 2024-04-24 | 5.840 | 5.900 | 5.700 | 5.900 | 5.900 | 7,507 |
| 2024-04-23 | 5.660 | 5.820 | 5.660 | 5.820 | 5.820 | 8,959 |
| 2024-04-22 | 5.700 | 5.720 | 5.680 | 5.700 | 5.700 | 7,249 |
| 2024-04-19 | 5.680 | 5.840 | 5.680 | 5.700 | 5.700 | 5,249 |
| 2024-04-18 | 5.840 | 5.860 | 5.620 | 5.860 | 5.860 | 14,284 |
| 2024-04-17 | 5.800 | 5.860 | 5.740 | 5.780 | 5.780 | 5,881 |
| 2024-04-16 | 5.900 | 5.900 | 5.720 | 5.760 | 5.760 | 5,994 |
| 2024-04-15 | 5.760 | 6.000 | 5.760 | 5.900 | 5.900 | 16,929 |
| 2024-04-12 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 2,130 |
| 2024-04-11 | 5.700 | 5.900 | 5.700 | 5.720 | 5.720 | 6,663 |
| 2024-04-10 | 5.760 | 5.760 | 5.620 | 5.740 | 5.740 | 8,500 |
| 2024-04-09 | 5.700 | 5.780 | 5.660 | 5.780 | 5.780 | 4,191 |
| 2024-04-08 | 5.800 | 5.800 | 5.680 | 5.780 | 5.780 | 11,572 |
| 2024-04-05 | 5.740 | 5.800 | 5.620 | 5.700 | 5.700 | 16,265 |
| 2024-04-04 | 5.880 | 5.880 | 5.660 | 5.880 | 5.880 | 7,360 |
| 2024-04-03 | 5.800 | 5.940 | 5.800 | 5.880 | 5.880 | 5,868 |
| 2024-04-02 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 16,329 |
| 2024-03-28 | 5.800 | 5.860 | 5.700 | 5.730 | 5.730 | 13,017 |
| 2024-03-27 | 5.850 | 5.890 | 5.750 | 5.860 | 5.860 | 12,513 |
| 2024-03-26 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 13,658 |
| 2024-03-25 | 5.800 | 5.850 | 5.800 | 5.840 | 5.840 | 7,254 |
| 2024-03-22 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 7,341 |
| 2024-03-21 | 5.830 | 5.930 | 5.820 | 5.900 | 5.900 | 6,483 |
| 2024-03-20 | 5.940 | 6.100 | 5.800 | 5.910 | 5.910 | 22,995 |
| 2024-03-19 | 5.950 | 5.950 | 5.810 | 5.940 | 5.940 | 3,792 |
| 2024-03-18 | 5.850 | 5.950 | 5.690 | 5.950 | 5.950 | 10,371 |
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.