Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.420 | 5.500 | 5.420 | 5.420 | 5.420 | 520 |
| 2023-09-22 | 5.850 | 5.920 | 5.340 | 5.350 | 5.350 | 21,405 |
| 2023-09-21 | 5.800 | 5.800 | 5.500 | 5.750 | 5.750 | 7,979 |
| 2023-09-20 | 5.640 | 6.100 | 5.540 | 5.700 | 5.700 | 16,410 |
| 2023-09-19 | 5.450 | 5.640 | 5.420 | 5.640 | 5.640 | 4,010 |
| 2023-09-18 | 5.240 | 5.530 | 5.100 | 5.350 | 5.350 | 27,337 |
| 2023-09-15 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 2,085 |
| 2023-09-14 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 203 |
| 2023-09-13 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,687 |
| 2023-09-12 | 5.350 | 5.350 | 5.050 | 5.140 | 5.140 | 70,977 |
| 2023-09-11 | 5.500 | 5.500 | 5.060 | 5.120 | 5.120 | 22,205 |
| 2023-09-08 | 5.490 | 5.570 | 5.300 | 5.400 | 5.400 | 3,930 |
| 2023-09-07 | 5.570 | 5.570 | 5.490 | 5.500 | 5.500 | 22 |
| 2023-09-06 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 2,660 |
| 2023-09-05 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 4,826 |
| 2023-09-04 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 2,718 |
| 2023-09-01 | 5.590 | 5.590 | 5.350 | 5.500 | 5.500 | 5,907 |
| 2023-08-31 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 239 |
| 2023-08-30 | 5.640 | 5.640 | 5.150 | 5.590 | 5.590 | 9,315 |
| 2023-08-29 | 5.690 | 5.690 | 5.500 | 5.650 | 5.650 | 1,767 |
| 2023-08-28 | 5.770 | 5.770 | 5.530 | 5.600 | 5.600 | 4,861 |
| 2023-08-25 | 5.820 | 5.820 | 5.520 | 5.810 | 5.810 | 5,454 |
| 2023-08-24 | 5.730 | 5.850 | 5.500 | 5.820 | 5.820 | 8,693 |
| 2023-08-23 | 5.740 | 5.750 | 5.560 | 5.750 | 5.750 | 13 |
| 2023-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 710 |
| 2023-08-21 | 5.800 | 5.800 | 5.530 | 5.600 | 5.600 | 3,331 |
| 2023-08-18 | 5.740 | 5.800 | 5.500 | 5.800 | 5.800 | 13,435 |
| 2023-08-17 | 5.740 | 5.740 | 5.650 | 5.740 | 5.740 | 277 |
| 2023-08-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 4,140 |
| 2023-08-14 | 5.810 | 5.810 | 5.520 | 5.740 | 5.740 | 470 |
| 2023-08-11 | 5.600 | 5.790 | 5.510 | 5.740 | 5.740 | 7,377 |
| 2023-08-10 | 5.860 | 5.860 | 5.510 | 5.860 | 5.860 | 17,217 |
| 2023-08-09 | 5.940 | 5.940 | 5.630 | 5.860 | 5.860 | 1,925 |
| 2023-08-08 | 5.570 | 5.880 | 5.560 | 5.860 | 5.860 | 4,554 |
| 2023-08-07 | 5.960 | 5.960 | 5.650 | 5.900 | 5.900 | 1,927 |
| 2023-08-04 | 5.940 | 6.000 | 5.680 | 6.000 | 6.000 | 11,277 |
| 2023-08-03 | 5.800 | 5.950 | 5.750 | 5.950 | 5.950 | 2,178 |
| 2023-08-02 | 5.980 | 5.980 | 5.970 | 5.980 | 5.980 | 280 |
| 2023-08-01 | 6.040 | 6.100 | 5.660 | 5.980 | 5.980 | 5,552 |
| 2023-07-31 | 6.150 | 6.150 | 5.630 | 6.000 | 6.000 | 8,923 |
| 2023-07-28 | 5.900 | 6.150 | 5.900 | 6.100 | 6.100 | 6,122 |
| 2023-07-27 | 6.130 | 6.130 | 5.880 | 6.020 | 6.020 | 8,668 |
| 2023-07-26 | 5.950 | 6.130 | 5.950 | 6.100 | 6.100 | 792 |
| 2023-07-25 | 6.180 | 6.180 | 6.000 | 6.070 | 6.070 | 2,461 |
| 2023-07-24 | 6.020 | 6.200 | 6.000 | 6.130 | 6.130 | 1,900 |
| 2023-07-21 | 6.190 | 6.190 | 6.000 | 6.180 | 6.180 | 1,515 |
| 2023-07-20 | 6.240 | 6.240 | 6.100 | 6.200 | 6.200 | 1,615 |
| 2023-07-19 | 6.250 | 6.250 | 6.000 | 6.240 | 6.240 | 8,560 |
| 2023-07-18 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 7,723 |
| 2023-07-17 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 408 |
| 2023-07-14 | 6.210 | 6.250 | 6.050 | 6.100 | 6.100 | 2,040 |
| 2023-07-13 | 6.320 | 6.350 | 6.000 | 6.200 | 6.200 | 9,070 |
| 2023-07-12 | 6.080 | 6.310 | 6.000 | 6.310 | 6.310 | 3,908 |
| 2023-07-11 | 6.200 | 6.250 | 6.000 | 6.240 | 6.240 | 2,664 |
| 2023-07-10 | 6.190 | 6.200 | 6.190 | 6.200 | 6.200 | 817 |
| 2023-07-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 3,166 |
| 2023-07-06 | 5.800 | 6.000 | 5.730 | 5.950 | 5.950 | 1,758 |
| 2023-07-05 | 5.850 | 6.050 | 5.700 | 5.700 | 5.700 | 5,393 |
| 2023-07-04 | 5.800 | 6.250 | 5.800 | 5.800 | 5.800 | 10,027 |
| 2023-07-03 | 5.700 | 5.790 | 5.560 | 5.600 | 5.600 | 10,304 |
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.