Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.740 | 5.840 | 5.550 | 5.700 | 5.700 | 6,485 |
| 2023-06-29 | 5.630 | 6.010 | 5.630 | 5.750 | 5.750 | 7,192 |
| 2023-06-28 | 5.740 | 5.750 | 5.730 | 5.730 | 5.730 | 13,120 |
| 2023-06-27 | 5.700 | 5.750 | 5.550 | 5.700 | 5.700 | 11,549 |
| 2023-06-26 | 5.530 | 5.800 | 5.530 | 5.750 | 5.750 | 13,150 |
| 2023-06-23 | 5.740 | 5.990 | 5.710 | 5.800 | 5.800 | 49,340 |
| 2023-06-22 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 112,721 |
| 2023-06-21 | 5.900 | 5.990 | 5.900 | 5.990 | 5.990 | 2,284 |
| 2023-06-20 | 5.830 | 6.010 | 5.780 | 5.900 | 5.900 | 9,904 |
| 2023-06-19 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 19,276 |
| 2023-06-16 | 5.890 | 6.110 | 5.700 | 5.800 | 5.800 | 16,344 |
| 2023-06-15 | 6.150 | 6.330 | 5.800 | 5.800 | 5.800 | 26,383 |
| 2023-06-14 | 6.150 | 6.300 | 6.000 | 6.100 | 6.100 | 12,398 |
| 2023-06-13 | 6.240 | 6.250 | 6.000 | 6.150 | 6.150 | 25,877 |
| 2023-06-12 | 6.400 | 6.930 | 6.060 | 6.100 | 6.100 | 30,040 |
| 2023-06-09 | 6.200 | 6.300 | 6.040 | 6.290 | 6.290 | 16,458 |
| 2023-06-08 | 6.400 | 6.500 | 6.150 | 6.300 | 6.300 | 19,662 |
| 2023-06-07 | 6.300 | 6.400 | 6.120 | 6.300 | 6.300 | 18,199 |
| 2023-06-06 | 6.290 | 6.600 | 6.290 | 6.350 | 6.350 | 8,766 |
| 2023-06-05 | 6.320 | 6.480 | 6.290 | 6.300 | 6.300 | 16,771 |
| 2023-06-02 | 6.500 | 6.600 | 6.460 | 6.490 | 6.490 | 18,487 |
| 2023-06-01 | 6.580 | 6.580 | 6.560 | 6.580 | 6.580 | 37,677 |
| 2023-05-31 | 6.500 | 6.600 | 6.500 | 6.570 | 6.570 | 12,245 |
| 2023-05-30 | 6.600 | 6.800 | 6.100 | 6.500 | 6.500 | 72,573 |
| 2023-05-29 | 6.620 | 6.640 | 6.310 | 6.500 | 6.500 | 18,866 |
| 2023-05-26 | 6.810 | 7.000 | 6.700 | 6.700 | 6.700 | 93,631 |
| 2023-05-25 | 6.500 | 6.990 | 6.420 | 6.990 | 6.990 | 39,300 |
| 2023-05-24 | 6.450 | 6.470 | 6.100 | 6.470 | 6.470 | 9,890 |
| 2023-05-23 | 6.400 | 6.450 | 6.010 | 6.440 | 6.440 | 13,047 |
| 2023-05-22 | 5.980 | 6.470 | 5.940 | 6.300 | 6.300 | 83,558 |
| 2023-05-19 | 5.380 | 5.900 | 5.340 | 5.900 | 5.900 | 25,725 |
| 2023-05-18 | 5.500 | 5.500 | 5.250 | 5.400 | 5.400 | 10,217 |
| 2023-05-17 | 5.400 | 5.450 | 5.030 | 5.300 | 5.300 | 12,887 |
| 2023-05-16 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 3,501 |
| 2023-05-15 | 5.300 | 5.500 | 5.150 | 5.350 | 5.350 | 12,007 |
| 2023-05-12 | 5.100 | 5.290 | 5.000 | 5.260 | 5.260 | 22,301 |
| 2023-05-11 | 5.200 | 5.200 | 4.880 | 5.050 | 5.050 | 27,311 |
| 2023-05-10 | 5.400 | 5.400 | 4.910 | 5.000 | 5.000 | 83,135 |
| 2023-05-09 | 5.500 | 5.500 | 5.180 | 5.410 | 5.410 | 26,601 |
| 2023-05-08 | 6.090 | 6.180 | 5.300 | 5.390 | 5.390 | 61,646 |
| 2023-05-05 | 6.520 | 6.530 | 5.850 | 5.980 | 5.980 | 47,925 |
| 2023-05-04 | 6.320 | 6.530 | 6.300 | 6.500 | 6.500 | 37,420 |
| 2023-05-03 | 6.800 | 6.950 | 6.210 | 6.230 | 6.230 | 43,679 |
| 2023-05-02 | 6.980 | 6.980 | 6.840 | 6.900 | 6.900 | 1,246 |
| 2023-04-28 | 6.980 | 6.980 | 6.600 | 6.980 | 6.980 | 6,261 |
| 2023-04-27 | 6.800 | 7.450 | 6.750 | 6.850 | 6.850 | 28,032 |
| 2023-04-26 | 6.700 | 6.800 | 6.450 | 6.800 | 6.800 | 7,855 |
| 2023-04-25 | 6.950 | 6.950 | 6.270 | 6.660 | 6.660 | 25,673 |
| 2023-04-24 | 7.400 | 7.400 | 6.610 | 6.860 | 6.860 | 13,869 |
| 2023-04-21 | 7.950 | 7.950 | 6.440 | 7.300 | 7.300 | 69,261 |
| 2023-04-20 | 7.800 | 8.200 | 7.500 | 7.800 | 7.800 | 124,098 |
| 2023-04-19 | 9.140 | 9.900 | 7.800 | 8.090 | 8.090 | 263,839 |
| 2023-04-18 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 28,218 |
| 2023-04-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 16,577 |
← NewerPage 15 of 15 · 894 trading days
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.