Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 5.800 | 5.900 | 5.700 | 5.850 | 5.850 | 3,280 |
| 2024-03-14 | 5.700 | 5.980 | 5.610 | 5.790 | 5.790 | 5,327 |
| 2024-03-13 | 5.420 | 5.750 | 5.410 | 5.650 | 5.650 | 17,064 |
| 2024-03-12 | 5.440 | 5.550 | 5.360 | 5.500 | 5.500 | 3,903 |
| 2024-03-11 | 5.440 | 5.440 | 5.360 | 5.440 | 5.440 | 456 |
| 2024-03-08 | 5.450 | 5.450 | 5.390 | 5.440 | 5.440 | 2,875 |
| 2024-03-07 | 5.460 | 5.460 | 5.400 | 5.450 | 5.450 | 2,332 |
| 2024-03-06 | 5.370 | 5.470 | 5.320 | 5.460 | 5.460 | 7,950 |
| 2024-03-05 | 5.420 | 5.420 | 5.310 | 5.370 | 5.370 | 18,361 |
| 2024-03-04 | 5.470 | 5.470 | 5.400 | 5.430 | 5.430 | 1,950 |
| 2024-03-01 | 5.410 | 5.410 | 5.400 | 5.410 | 5.410 | 2,418 |
| 2024-02-29 | 5.490 | 5.490 | 5.340 | 5.420 | 5.420 | 10,875 |
| 2024-02-28 | 5.320 | 5.490 | 5.320 | 5.320 | 5.320 | 21,408 |
| 2024-02-27 | 5.400 | 5.400 | 5.300 | 5.340 | 5.340 | 6,158 |
| 2024-02-26 | 5.480 | 5.480 | 5.300 | 5.300 | 5.300 | 10,556 |
| 2024-02-23 | 5.490 | 5.500 | 5.310 | 5.400 | 5.400 | 24,396 |
| 2024-02-22 | 5.570 | 5.570 | 5.480 | 5.480 | 5.480 | 3,527 |
| 2024-02-21 | 5.550 | 5.690 | 5.460 | 5.520 | 5.520 | 22,228 |
| 2024-02-20 | 5.540 | 5.580 | 5.420 | 5.540 | 5.540 | 15,667 |
| 2024-02-19 | 5.490 | 5.500 | 5.420 | 5.500 | 5.500 | 2,886 |
| 2024-02-16 | 5.340 | 5.590 | 5.340 | 5.410 | 5.410 | 21,234 |
| 2024-02-15 | 5.350 | 5.350 | 5.330 | 5.330 | 5.330 | 1,440 |
| 2024-02-14 | 5.260 | 5.350 | 5.250 | 5.350 | 5.350 | 12,757 |
| 2024-02-13 | 5.290 | 5.290 | 5.220 | 5.260 | 5.260 | 13,935 |
| 2024-02-12 | 5.270 | 5.290 | 5.270 | 5.290 | 5.290 | 2,821 |
| 2024-02-09 | 5.290 | 5.290 | 5.270 | 5.290 | 5.290 | 715 |
| 2024-02-08 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 20,267 |
| 2024-02-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 555 |
| 2024-02-06 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 617 |
| 2024-02-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 520 |
| 2024-02-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,897 |
| 2024-02-01 | 5.170 | 5.280 | 5.170 | 5.240 | 5.240 | 10,023 |
| 2024-01-31 | 5.190 | 5.190 | 5.100 | 5.160 | 5.160 | 3,387 |
| 2024-01-30 | 5.320 | 5.320 | 5.090 | 5.180 | 5.180 | 17,190 |
| 2024-01-29 | 5.170 | 5.590 | 5.020 | 5.300 | 5.300 | 32,677 |
| 2024-01-26 | 5.240 | 5.250 | 5.070 | 5.160 | 5.160 | 42,588 |
| 2024-01-25 | 5.220 | 5.290 | 5.200 | 5.220 | 5.220 | 7,565 |
| 2024-01-24 | 5.340 | 5.340 | 5.060 | 5.240 | 5.240 | 15,850 |
| 2024-01-23 | 5.400 | 5.400 | 5.160 | 5.330 | 5.330 | 10,265 |
| 2024-01-22 | 5.280 | 5.280 | 5.100 | 5.210 | 5.210 | 4,443 |
| 2024-01-19 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 88,585 |
| 2024-01-18 | 5.080 | 5.350 | 5.020 | 5.350 | 5.350 | 84,425 |
| 2024-01-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2,425 |
| 2024-01-16 | 5.020 | 5.080 | 5.010 | 5.080 | 5.080 | 3,941 |
| 2024-01-15 | 5.080 | 5.080 | 5.010 | 5.060 | 5.060 | 2,568 |
| 2024-01-12 | 5.090 | 5.090 | 5.030 | 5.090 | 5.090 | 2,406 |
| 2024-01-11 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,820 |
| 2024-01-10 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,828 |
| 2024-01-09 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 655 |
| 2024-01-08 | 5.080 | 5.090 | 5.080 | 5.090 | 5.090 | 1,730 |
| 2024-01-05 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 2,464 |
| 2024-01-04 | 5.000 | 5.070 | 4.990 | 5.040 | 5.040 | 5,760 |
| 2024-01-03 | 5.010 | 5.070 | 4.980 | 5.070 | 5.070 | 5,329 |
| 2024-01-02 | 5.070 | 5.070 | 5.010 | 5.070 | 5.070 | 730 |
| 2023-12-29 | 5.090 | 5.090 | 5.000 | 5.070 | 5.070 | 36,586 |
| 2023-12-28 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 5,390 |
| 2023-12-27 | 5.000 | 5.070 | 5.000 | 5.060 | 5.060 | 7,850 |
| 2023-12-22 | 5.040 | 5.060 | 5.040 | 5.050 | 5.050 | 541 |
| 2023-12-21 | 5.060 | 5.070 | 4.960 | 5.040 | 5.040 | 2,562 |
| 2023-12-20 | 5.070 | 5.070 | 4.960 | 5.040 | 5.040 | 10,142 |
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.