Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.770 | 3.900 | 3.730 | 3.880 | 3.880 | 19,436 |
| 2026-02-02 | 3.720 | 3.890 | 3.690 | 3.820 | 3.820 | 7,295 |
| 2026-01-30 | 3.900 | 3.900 | 3.700 | 3.780 | 3.780 | 6,849 |
| 2026-01-29 | 3.860 | 3.940 | 3.850 | 3.850 | 3.850 | 2,583 |
| 2026-01-28 | 3.920 | 4.000 | 3.840 | 3.950 | 3.950 | 11,092 |
| 2026-01-27 | 3.830 | 4.030 | 3.820 | 4.020 | 4.020 | 17,102 |
| 2026-01-26 | 3.940 | 4.030 | 3.920 | 3.920 | 3.920 | 12,189 |
| 2026-01-23 | 4.040 | 4.040 | 3.820 | 4.040 | 4.040 | 11,468 |
| 2026-01-22 | 3.800 | 4.040 | 3.760 | 4.040 | 4.040 | 13,217 |
| 2026-01-21 | 3.950 | 3.950 | 3.820 | 3.840 | 3.840 | 4,461 |
| 2026-01-20 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 2,866 |
| 2026-01-19 | 4.230 | 4.230 | 3.940 | 3.990 | 3.990 | 8,477 |
| 2026-01-16 | 4.290 | 4.500 | 4.080 | 4.180 | 4.180 | 19,103 |
| 2026-01-15 | 4.090 | 4.580 | 3.900 | 4.410 | 4.410 | 39,851 |
| 2026-01-14 | 4.260 | 4.260 | 4.000 | 4.050 | 4.050 | 5,718 |
| 2026-01-13 | 4.200 | 4.320 | 4.120 | 4.220 | 4.220 | 4,774 |
| 2026-01-12 | 4.280 | 4.370 | 4.210 | 4.230 | 4.230 | 3,276 |
| 2026-01-09 | 4.170 | 4.380 | 4.170 | 4.190 | 4.190 | 4,371 |
| 2026-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,250 |
| 2026-01-07 | 4.450 | 4.500 | 4.400 | 4.400 | 4.400 | 1,060 |
| 2026-01-06 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 4,360 |
| 2026-01-05 | 4.300 | 4.700 | 4.230 | 4.400 | 4.400 | 16,386 |
| 2026-01-02 | 4.000 | 4.400 | 4.000 | 4.300 | 4.300 | 3,602 |
| 2025-12-31 | 3.860 | 4.100 | 3.830 | 4.000 | 4.000 | 11,797 |
| 2025-12-30 | 3.850 | 4.000 | 3.850 | 3.990 | 3.990 | 816 |
| 2025-12-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 2,044 |
| 2025-12-24 | 3.960 | 4.020 | 3.900 | 4.010 | 4.010 | 54,042 |
| 2025-12-23 | 3.950 | 4.090 | 3.850 | 4.070 | 4.070 | 7,733 |
| 2025-12-22 | 4.250 | 4.360 | 3.970 | 4.020 | 4.020 | 12,220 |
| 2025-12-19 | 4.370 | 4.380 | 4.260 | 4.260 | 4.260 | 2,062 |
| 2025-12-18 | 4.420 | 4.420 | 4.370 | 4.370 | 4.370 | 529 |
| 2025-12-17 | 4.490 | 4.550 | 4.380 | 4.380 | 4.380 | 7,240 |
| 2025-12-16 | 4.450 | 4.550 | 4.320 | 4.540 | 4.540 | 7,311 |
| 2025-12-15 | 4.350 | 4.680 | 4.350 | 4.560 | 4.560 | 16,880 |
| 2025-12-12 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 3,944 |
| 2025-12-11 | 4.390 | 4.400 | 4.260 | 4.390 | 4.390 | 3,631 |
| 2025-12-10 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,572 |
| 2025-12-09 | 4.210 | 4.310 | 4.210 | 4.310 | 4.310 | 1,572 |
| 2025-12-08 | 4.250 | 4.250 | 4.210 | 4.210 | 4.210 | 12 |
| 2025-12-05 | 4.290 | 4.290 | 4.110 | 4.210 | 4.210 | 10,336 |
| 2025-12-04 | 4.300 | 4.380 | 4.100 | 4.380 | 4.380 | 9,682 |
| 2025-12-03 | 4.530 | 4.600 | 4.380 | 4.400 | 4.400 | 10,450 |
| 2025-12-02 | 4.490 | 4.580 | 4.450 | 4.500 | 4.500 | 3,250 |
| 2025-12-01 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 14,902 |
| 2025-11-28 | 4.500 | 4.590 | 4.310 | 4.590 | 4.590 | 14,902 |
| 2025-11-27 | 4.500 | 4.640 | 4.440 | 4.620 | 4.620 | 11,504 |
| 2025-11-26 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 29 |
| 2025-11-25 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 250 |
| 2025-11-24 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 125 |
| 2025-11-21 | 4.140 | 4.490 | 4.050 | 4.490 | 4.490 | 18,316 |
| 2025-11-20 | 4.520 | 4.520 | 4.140 | 4.180 | 4.180 | 8,420 |
| 2025-11-19 | 4.550 | 4.580 | 4.550 | 4.580 | 4.580 | 1,500 |
| 2025-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 515 |
| 2025-11-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 515 |
| 2025-11-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 515 |
| 2025-11-13 | 4.500 | 4.620 | 4.500 | 4.500 | 4.500 | 515 |
| 2025-11-12 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 507 |
| 2025-11-11 | 4.450 | 4.660 | 4.450 | 4.550 | 4.550 | 3,238 |
| 2025-11-10 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 560 |
| 2025-11-07 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 5,304 |
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.