Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,496 |
| 2025-11-05 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 1,496 |
| 2025-11-04 | 4.350 | 4.650 | 4.220 | 4.650 | 4.650 | 15,419 |
| 2025-11-03 | 4.420 | 4.490 | 4.120 | 4.400 | 4.400 | 2,399 |
| 2025-10-31 | 4.480 | 4.480 | 4.350 | 4.470 | 4.470 | 1,689 |
| 2025-10-30 | 4.470 | 4.480 | 4.470 | 4.470 | 4.470 | 1,508 |
| 2025-10-29 | 4.540 | 4.600 | 4.310 | 4.600 | 4.600 | 11,686 |
| 2025-10-28 | 4.300 | 4.680 | 4.300 | 4.660 | 4.660 | 14,249 |
| 2025-10-27 | 3.880 | 4.240 | 3.880 | 4.240 | 4.240 | 23,064 |
| 2025-10-24 | 4.130 | 4.300 | 4.040 | 4.300 | 4.300 | 1,345 |
| 2025-10-23 | 4.100 | 4.300 | 4.100 | 4.240 | 4.240 | 9,344 |
| 2025-10-22 | 4.100 | 4.300 | 4.000 | 4.280 | 4.280 | 19,300 |
| 2025-10-21 | 4.200 | 4.300 | 4.010 | 4.300 | 4.300 | 15,671 |
| 2025-10-20 | 3.750 | 4.120 | 3.680 | 4.120 | 4.120 | 22,347 |
| 2025-10-17 | 3.710 | 3.810 | 3.710 | 3.780 | 3.780 | 67,083 |
| 2025-10-16 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 1,913 |
| 2025-10-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 9,985 |
| 2025-10-14 | 3.930 | 4.020 | 3.850 | 3.850 | 3.850 | 9,985 |
| 2025-10-13 | 3.970 | 3.970 | 3.720 | 3.850 | 3.850 | 14,629 |
| 2025-10-10 | 3.910 | 3.940 | 3.770 | 3.940 | 3.940 | 23,587 |
| 2025-10-09 | 4.200 | 4.340 | 4.000 | 4.000 | 4.000 | 99,334 |
| 2025-10-08 | 3.900 | 4.130 | 3.800 | 4.100 | 4.100 | 27,612 |
| 2025-10-07 | 4.000 | 4.030 | 3.920 | 4.030 | 4.030 | 2,117 |
| 2025-10-06 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 1,550 |
| 2025-10-03 | 3.910 | 4.000 | 3.630 | 4.000 | 4.000 | 4,448 |
| 2025-10-02 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 380 |
| 2025-10-01 | 3.910 | 3.990 | 3.910 | 3.980 | 3.980 | 666 |
| 2025-09-30 | 3.910 | 4.000 | 3.910 | 3.990 | 3.990 | 563 |
| 2025-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,647 |
| 2025-09-26 | 3.920 | 4.180 | 3.910 | 4.000 | 4.000 | 2,647 |
| 2025-09-25 | 3.960 | 4.090 | 3.820 | 3.840 | 3.840 | 5,447 |
| 2025-09-24 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 3,052 |
| 2025-09-23 | 4.150 | 4.150 | 4.000 | 4.010 | 4.010 | 3,442 |
| 2025-09-22 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 594 |
| 2025-09-19 | 4.090 | 4.130 | 4.000 | 4.070 | 4.070 | 2,913 |
| 2025-09-18 | 4.400 | 4.400 | 4.090 | 4.100 | 4.100 | 8,410 |
| 2025-09-17 | 4.650 | 4.650 | 4.210 | 4.500 | 4.500 | 9,703 |
| 2025-09-16 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 400 |
| 2025-09-15 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 400 |
| 2025-09-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 400 |
| 2025-09-11 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 400 |
| 2025-09-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,247 |
| 2025-09-09 | 4.620 | 4.700 | 4.520 | 4.620 | 4.620 | 2,247 |
| 2025-09-08 | 4.700 | 4.750 | 4.620 | 4.750 | 4.750 | 420 |
| 2025-09-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2025-09-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2025-09-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2025-09-02 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 100 |
| 2025-09-01 | 4.600 | 4.770 | 4.600 | 4.750 | 4.750 | 80 |
| 2025-08-29 | 4.750 | 4.760 | 4.450 | 4.750 | 4.750 | 611 |
| 2025-08-28 | 4.500 | 4.600 | 4.440 | 4.550 | 4.550 | 2,034 |
| 2025-08-27 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 370 |
| 2025-08-26 | 4.450 | 4.550 | 4.220 | 4.500 | 4.500 | 12,020 |
| 2025-08-25 | 4.600 | 4.600 | 4.450 | 4.500 | 4.500 | 592 |
| 2025-08-22 | 4.560 | 4.580 | 4.560 | 4.560 | 4.560 | 535 |
| 2025-08-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,338 |
| 2025-08-20 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 1,338 |
| 2025-08-19 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 489 |
| 2025-08-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2025-08-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 600 |
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.