Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.590 | 1.610 | 1.500 | 1.515 | 1.515 | 109,368 |
| 2026-07-23 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 24,797 |
| 2026-07-22 | 1.695 | 1.695 | 1.600 | 1.620 | 1.620 | 54,157 |
| 2026-07-21 | 1.590 | 1.695 | 1.580 | 1.665 | 1.665 | 116,822 |
| 2026-07-20 | 1.680 | 1.775 | 1.600 | 1.610 | 1.610 | 74,381 |
| 2026-07-17 | 1.785 | 1.930 | 1.650 | 1.680 | 1.680 | 224,127 |
| 2026-07-16 | 1.680 | 1.755 | 1.630 | 1.750 | 1.750 | 48,305 |
| 2026-07-15 | 1.790 | 1.870 | 1.680 | 1.680 | 1.680 | 113,636 |
| 2026-07-14 | 1.810 | 1.870 | 1.700 | 1.720 | 1.720 | 74,308 |
| 2026-07-13 | 2.000 | 2.030 | 1.810 | 1.840 | 1.840 | 29,658 |
| 2026-07-10 | 2.020 | 2.060 | 1.930 | 2.000 | 2.000 | 14,078 |
| 2026-07-09 | 1.980 | 2.040 | 1.940 | 2.020 | 2.020 | 26,722 |
| 2026-07-08 | 1.970 | 2.050 | 1.930 | 2.000 | 2.000 | 41,744 |
| 2026-07-07 | 2.200 | 2.200 | 2.000 | 2.050 | 2.050 | 102,205 |
| 2026-07-06 | 2.160 | 2.180 | 2.110 | 2.180 | 2.180 | 21,350 |
| 2026-07-03 | 2.180 | 2.200 | 2.060 | 2.190 | 2.190 | 29,908 |
| 2026-07-02 | 2.190 | 2.200 | 2.080 | 2.170 | 2.170 | 32,425 |
| 2026-07-01 | 2.260 | 2.290 | 2.160 | 2.250 | 2.250 | 26,990 |
| 2026-06-30 | 2.220 | 2.290 | 2.200 | 2.210 | 2.210 | 33,937 |
| 2026-06-29 | 2.330 | 2.330 | 2.210 | 2.280 | 2.280 | 15,068 |
| 2026-06-26 | 2.310 | 2.360 | 2.260 | 2.290 | 2.290 | 16,963 |
| 2026-06-25 | 2.250 | 2.350 | 2.160 | 2.310 | 2.310 | 33,916 |
| 2026-06-24 | 2.400 | 2.400 | 2.170 | 2.240 | 2.240 | 58,990 |
| 2026-06-23 | 2.590 | 2.600 | 2.360 | 2.390 | 2.390 | 74,252 |
| 2026-06-22 | 2.700 | 2.750 | 2.450 | 2.600 | 2.600 | 261,815 |
| 2026-06-19 | 2.870 | 2.870 | 2.760 | 2.810 | 2.810 | 6,831 |
| 2026-06-18 | 2.850 | 2.940 | 2.830 | 2.900 | 2.900 | 4,194 |
| 2026-06-17 | 2.920 | 3.000 | 2.800 | 2.850 | 2.850 | 9,716 |
| 2026-06-16 | 2.830 | 2.930 | 2.810 | 2.830 | 2.830 | 13,743 |
| 2026-06-15 | 2.940 | 2.940 | 2.810 | 2.830 | 2.830 | 9,137 |
| 2026-06-12 | 3.070 | 3.070 | 2.920 | 2.940 | 2.940 | 5,638 |
| 2026-06-11 | 3.090 | 3.110 | 2.950 | 3.070 | 3.070 | 74,781 |
| 2026-06-10 | 3.000 | 3.160 | 2.900 | 3.090 | 3.090 | 35,303 |
| 2026-06-09 | 3.090 | 3.130 | 3.000 | 3.000 | 3.000 | 144,891 |
| 2026-06-08 | 3.200 | 3.280 | 3.090 | 3.090 | 3.090 | 12,832 |
| 2026-06-05 | 3.320 | 3.380 | 3.100 | 3.270 | 3.270 | 21,869 |
| 2026-06-04 | 3.340 | 3.490 | 3.270 | 3.320 | 3.320 | 28,250 |
| 2026-06-03 | 3.510 | 3.510 | 3.320 | 3.500 | 3.500 | 27,775 |
| 2026-06-02 | 3.180 | 3.340 | 3.110 | 3.330 | 3.330 | 14,225 |
| 2026-06-01 | 3.300 | 3.300 | 3.180 | 3.250 | 3.250 | 4,996 |
| 2026-05-29 | 3.340 | 3.340 | 3.170 | 3.320 | 3.320 | 9,748 |
| 2026-05-28 | 3.280 | 3.300 | 3.150 | 3.300 | 3.300 | 13,496 |
| 2026-05-27 | 3.150 | 3.440 | 3.150 | 3.300 | 3.300 | 13,256 |
| 2026-05-26 | 3.250 | 3.270 | 3.060 | 3.220 | 3.220 | 19,331 |
| 2026-05-25 | 3.320 | 3.320 | 3.180 | 3.250 | 3.250 | 9,949 |
| 2026-05-22 | 3.110 | 3.340 | 3.110 | 3.250 | 3.250 | 12,109 |
| 2026-05-21 | 3.240 | 3.340 | 3.160 | 3.250 | 3.250 | 6,811 |
| 2026-05-20 | 3.320 | 3.350 | 3.120 | 3.240 | 3.240 | 15,308 |
| 2026-05-19 | 3.190 | 3.430 | 3.050 | 3.210 | 3.210 | 91,158 |
| 2026-05-18 | 4.300 | 4.720 | 3.070 | 3.230 | 3.230 | 328,957 |
| 2026-05-15 | 3.900 | 5.000 | 3.810 | 4.700 | 4.700 | 224,451 |
| 2026-05-14 | 3.650 | 4.000 | 3.320 | 4.000 | 4.000 | 63,194 |
| 2026-05-13 | 3.600 | 3.650 | 3.050 | 3.600 | 3.600 | 74,635 |
| 2026-05-12 | 3.550 | 3.630 | 3.350 | 3.630 | 3.630 | 9,446 |
| 2026-05-11 | 3.610 | 3.710 | 3.460 | 3.570 | 3.570 | 26,412 |
| 2026-05-08 | 3.500 | 4.100 | 3.150 | 3.590 | 3.590 | 202,520 |
| 2026-05-07 | 2.760 | 3.020 | 2.650 | 3.000 | 3.000 | 108,257 |
| 2026-05-06 | 2.660 | 2.780 | 2.600 | 2.700 | 2.700 | 280,047 |
| 2026-05-05 | 2.630 | 2.840 | 2.510 | 2.600 | 2.600 | 73,987 |
| 2026-05-04 | 2.820 | 2.920 | 2.600 | 2.620 | 2.620 | 27,568 |
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.