Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 5.090 | 5.090 | 4.980 | 4.980 | 4.980 | 12,634 |
| 2023-12-18 | 5.080 | 5.100 | 4.980 | 5.090 | 5.090 | 8,991 |
| 2023-12-15 | 5.070 | 5.080 | 4.960 | 5.070 | 5.070 | 2,355 |
| 2023-12-14 | 4.970 | 5.070 | 4.970 | 5.060 | 5.060 | 4,162 |
| 2023-12-13 | 4.970 | 5.080 | 4.970 | 5.080 | 5.080 | 6,355 |
| 2023-12-12 | 4.950 | 5.090 | 4.950 | 5.090 | 5.090 | 2,500 |
| 2023-12-11 | 5.130 | 5.130 | 4.990 | 5.060 | 5.060 | 2,415 |
| 2023-12-08 | 5.090 | 5.090 | 5.060 | 5.070 | 5.070 | 510 |
| 2023-12-07 | 4.990 | 5.090 | 4.950 | 4.950 | 4.950 | 12,562 |
| 2023-12-06 | 5.070 | 5.140 | 4.990 | 5.090 | 5.090 | 2,942 |
| 2023-12-05 | 5.080 | 5.140 | 5.020 | 5.070 | 5.070 | 4,435 |
| 2023-12-04 | 5.070 | 5.120 | 5.010 | 5.080 | 5.080 | 3,812 |
| 2023-12-01 | 5.110 | 5.140 | 5.000 | 5.070 | 5.070 | 17,296 |
| 2023-11-30 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 180 |
| 2023-11-29 | 5.060 | 5.140 | 5.010 | 5.110 | 5.110 | 2,675 |
| 2023-11-28 | 5.000 | 5.070 | 5.000 | 5.060 | 5.060 | 4,990 |
| 2023-11-27 | 5.090 | 5.090 | 4.950 | 5.060 | 5.060 | 1,908 |
| 2023-11-24 | 5.070 | 5.090 | 5.000 | 5.070 | 5.070 | 210 |
| 2023-11-23 | 5.100 | 5.100 | 5.000 | 5.070 | 5.070 | 1,786 |
| 2023-11-22 | 5.090 | 5.110 | 5.090 | 5.100 | 5.100 | 552 |
| 2023-11-21 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 180 |
| 2023-11-20 | 5.170 | 5.170 | 5.000 | 5.100 | 5.100 | 8,028 |
| 2023-11-17 | 5.180 | 5.180 | 5.030 | 5.170 | 5.170 | 5,534 |
| 2023-11-16 | 5.140 | 5.190 | 5.020 | 5.180 | 5.180 | 4,940 |
| 2023-11-15 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 3,106 |
| 2023-11-14 | 5.030 | 5.250 | 5.000 | 5.120 | 5.120 | 5,607 |
| 2023-11-13 | 5.200 | 5.200 | 5.030 | 5.030 | 5.030 | 5,489 |
| 2023-11-10 | 5.390 | 5.400 | 5.000 | 5.100 | 5.100 | 25,013 |
| 2023-11-09 | 5.220 | 5.290 | 5.170 | 5.170 | 5.170 | 11,710 |
| 2023-11-08 | 5.240 | 5.300 | 5.150 | 5.200 | 5.200 | 2,592 |
| 2023-11-07 | 5.230 | 5.490 | 5.150 | 5.200 | 5.200 | 29,969 |
| 2023-11-06 | 5.480 | 5.480 | 5.200 | 5.470 | 5.470 | 6,813 |
| 2023-11-03 | 5.400 | 5.500 | 5.000 | 5.480 | 5.480 | 33,565 |
| 2023-11-02 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 14,624 |
| 2023-11-01 | 5.390 | 5.400 | 5.250 | 5.400 | 5.400 | 150 |
| 2023-10-31 | 5.230 | 5.420 | 5.230 | 5.400 | 5.400 | 732 |
| 2023-10-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 110 |
| 2023-10-27 | 5.350 | 5.420 | 5.350 | 5.420 | 5.420 | 344 |
| 2023-10-26 | 5.350 | 5.420 | 5.350 | 5.420 | 5.420 | 12,483 |
| 2023-10-25 | 5.210 | 5.420 | 5.120 | 5.390 | 5.390 | 3,862 |
| 2023-10-23 | 5.250 | 5.490 | 5.250 | 5.490 | 5.490 | 3,351 |
| 2023-10-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 15 |
| 2023-10-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 408,740 |
| 2023-10-18 | 5.430 | 5.430 | 5.180 | 5.400 | 5.400 | 1,572 |
| 2023-10-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4 |
| 2023-10-16 | 5.450 | 5.450 | 5.150 | 5.450 | 5.450 | 4,874 |
| 2023-10-13 | 5.250 | 5.490 | 5.240 | 5.400 | 5.400 | 2,613 |
| 2023-10-12 | 5.080 | 5.250 | 5.080 | 5.250 | 5.250 | 115 |
| 2023-10-11 | 5.250 | 5.340 | 5.070 | 5.250 | 5.250 | 7,661 |
| 2023-10-10 | 5.280 | 5.330 | 5.280 | 5.330 | 5.330 | 2,875 |
| 2023-10-09 | 5.600 | 5.600 | 5.250 | 5.450 | 5.450 | 7,167 |
| 2023-10-06 | 5.680 | 5.680 | 5.300 | 5.300 | 5.300 | 10,018 |
| 2023-10-05 | 5.700 | 5.700 | 5.320 | 5.700 | 5.700 | 14,808 |
| 2023-10-04 | 5.520 | 5.700 | 5.340 | 5.700 | 5.700 | 28,438 |
| 2023-10-03 | 5.580 | 5.700 | 5.500 | 5.500 | 5.500 | 4,101 |
| 2023-10-02 | 5.700 | 5.740 | 5.330 | 5.580 | 5.580 | 5,575 |
| 2023-09-29 | 5.750 | 5.750 | 5.500 | 5.700 | 5.700 | 10,148 |
| 2023-09-28 | 5.500 | 5.840 | 5.500 | 5.600 | 5.600 | 2,734 |
| 2023-09-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,022 |
| 2023-09-26 | 5.500 | 5.500 | 5.320 | 5.500 | 5.500 | 735 |
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.