Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.900 | 2.960 | 2.770 | 2.830 | 2.830 | 3,576 |
| 2026-04-29 | 3.080 | 3.130 | 2.870 | 2.990 | 2.990 | 9,029 |
| 2026-04-28 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 1,016 |
| 2026-04-27 | 3.080 | 3.120 | 3.050 | 3.100 | 3.100 | 3,273 |
| 2026-04-24 | 3.580 | 3.580 | 3.010 | 3.080 | 3.080 | 45,511 |
| 2026-04-23 | 3.430 | 3.590 | 3.400 | 3.580 | 3.580 | 6,908 |
| 2026-04-22 | 3.323 | 3.323 | 3.179 | 3.206 | 3.206 | 3,435 |
| 2026-04-21 | 3.296 | 3.332 | 3.116 | 3.332 | 3.332 | 31,273 |
| 2026-04-20 | 3.296 | 3.323 | 3.251 | 3.296 | 3.296 | 4,930 |
| 2026-04-17 | 3.670 | 3.750 | 3.660 | 3.750 | 3.750 | 3,580 |
| 2026-04-16 | 3.740 | 3.740 | 3.590 | 3.630 | 3.630 | 10,985 |
| 2026-04-15 | 3.760 | 3.760 | 3.630 | 3.740 | 3.740 | 2,558 |
| 2026-04-14 | 3.530 | 3.800 | 3.530 | 3.730 | 3.730 | 6,650 |
| 2026-04-13 | 3.600 | 3.730 | 3.600 | 3.670 | 3.670 | 5,648 |
| 2026-04-10 | 3.820 | 3.920 | 3.500 | 3.730 | 3.730 | 109,078 |
| 2026-04-09 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 2,294 |
| 2026-04-08 | 3.880 | 3.950 | 3.740 | 3.850 | 3.850 | 13,407 |
| 2026-04-07 | 3.880 | 3.940 | 3.790 | 3.860 | 3.860 | 3,117 |
| 2026-04-02 | 3.950 | 3.950 | 3.800 | 3.940 | 3.940 | 2,604 |
| 2026-04-01 | 3.890 | 3.900 | 3.780 | 3.890 | 3.890 | 751 |
| 2026-03-31 | 3.850 | 3.940 | 3.780 | 3.920 | 3.920 | 11,382 |
| 2026-03-30 | 4.090 | 4.100 | 3.770 | 3.900 | 3.900 | 65,879 |
| 2026-03-27 | 4.180 | 4.250 | 3.990 | 4.170 | 4.170 | 72,328 |
| 2026-03-26 | 4.110 | 4.200 | 4.020 | 4.200 | 4.200 | 27,846 |
| 2026-03-25 | 4.040 | 4.120 | 4.030 | 4.120 | 4.120 | 11,419 |
| 2026-03-24 | 4.130 | 4.130 | 3.990 | 4.100 | 4.100 | 10,842 |
| 2026-03-23 | 4.120 | 4.200 | 4.010 | 4.130 | 4.130 | 78,478 |
| 2026-03-20 | 3.820 | 4.150 | 3.820 | 4.120 | 4.120 | 58,883 |
| 2026-03-19 | 3.850 | 3.850 | 3.710 | 3.800 | 3.800 | 6,240 |
| 2026-03-18 | 3.850 | 3.870 | 3.760 | 3.840 | 3.840 | 41,704 |
| 2026-03-17 | 3.890 | 3.890 | 3.800 | 3.860 | 3.860 | 2,873 |
| 2026-03-16 | 3.730 | 3.980 | 3.730 | 3.870 | 3.870 | 6,271 |
| 2026-03-13 | 3.820 | 4.150 | 3.520 | 3.870 | 3.870 | 104,494 |
| 2026-03-12 | 3.890 | 3.900 | 3.750 | 3.890 | 3.890 | 8,605 |
| 2026-03-11 | 3.870 | 3.900 | 3.710 | 3.900 | 3.900 | 22,073 |
| 2026-03-10 | 3.880 | 3.990 | 3.600 | 3.870 | 3.870 | 27,449 |
| 2026-03-09 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 7,168 |
| 2026-03-06 | 3.980 | 4.070 | 3.820 | 4.050 | 4.050 | 12,593 |
| 2026-03-05 | 3.900 | 3.980 | 3.800 | 3.980 | 3.980 | 9,064 |
| 2026-03-04 | 4.020 | 4.050 | 3.850 | 3.930 | 3.930 | 50,031 |
| 2026-03-03 | 3.850 | 4.090 | 3.730 | 3.990 | 3.990 | 24,420 |
| 2026-03-02 | 3.760 | 4.100 | 3.510 | 4.100 | 4.100 | 39,096 |
| 2026-02-27 | 3.860 | 4.040 | 3.740 | 3.890 | 3.890 | 21,461 |
| 2026-02-26 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 2,145 |
| 2026-02-25 | 3.850 | 4.000 | 3.840 | 4.000 | 4.000 | 8,019 |
| 2026-02-24 | 3.880 | 4.000 | 3.760 | 3.980 | 3.980 | 22,085 |
| 2026-02-23 | 3.910 | 4.070 | 3.880 | 4.000 | 4.000 | 6,973 |
| 2026-02-20 | 3.940 | 4.090 | 3.800 | 4.070 | 4.070 | 7,620 |
| 2026-02-19 | 4.020 | 4.140 | 3.930 | 4.090 | 4.090 | 9,031 |
| 2026-02-18 | 4.150 | 4.150 | 4.000 | 4.040 | 4.040 | 2,342 |
| 2026-02-17 | 4.080 | 4.140 | 4.000 | 4.100 | 4.100 | 6,898 |
| 2026-02-16 | 4.060 | 4.080 | 3.900 | 4.000 | 4.000 | 44,117 |
| 2026-02-13 | 4.110 | 4.130 | 4.000 | 4.060 | 4.060 | 33,187 |
| 2026-02-12 | 4.040 | 4.100 | 3.940 | 4.090 | 4.090 | 14,990 |
| 2026-02-11 | 4.030 | 4.140 | 3.980 | 4.050 | 4.050 | 11,957 |
| 2026-02-10 | 4.020 | 4.180 | 3.900 | 4.090 | 4.090 | 19,543 |
| 2026-02-09 | 3.890 | 4.100 | 3.850 | 4.060 | 4.060 | 27,834 |
| 2026-02-06 | 3.840 | 4.000 | 3.720 | 3.990 | 3.990 | 11,106 |
| 2026-02-05 | 3.770 | 3.860 | 3.750 | 3.810 | 3.810 | 3,172 |
| 2026-02-04 | 3.880 | 3.880 | 3.710 | 3.860 | 3.860 | 9,988 |
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.