Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 600 |
| 2025-08-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 659 |
| 2025-08-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 659 |
| 2025-08-11 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 2,151 |
| 2025-08-08 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 200 |
| 2025-08-07 | 4.640 | 4.680 | 4.640 | 4.640 | 4.640 | 391 |
| 2025-08-06 | 4.640 | 4.730 | 4.640 | 4.640 | 4.640 | 508 |
| 2025-08-05 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 5 |
| 2025-08-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,588 |
| 2025-08-01 | 4.870 | 4.870 | 4.490 | 4.750 | 4.750 | 4,588 |
| 2025-07-31 | 4.850 | 4.880 | 4.780 | 4.880 | 4.880 | 266 |
| 2025-07-30 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 369 |
| 2025-07-29 | 4.700 | 4.900 | 4.670 | 4.880 | 4.880 | 3,097 |
| 2025-07-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-07-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 801 |
| 2025-07-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 801 |
| 2025-07-23 | 4.780 | 4.920 | 4.780 | 4.880 | 4.880 | 801 |
| 2025-07-22 | 4.830 | 4.920 | 4.650 | 4.880 | 4.880 | 15,905 |
| 2025-07-21 | 4.900 | 4.930 | 4.800 | 4.930 | 4.930 | 2,541 |
| 2025-07-18 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 1,000 |
| 2025-07-17 | 4.850 | 4.900 | 4.700 | 4.900 | 4.900 | 2,333 |
| 2025-07-16 | 4.990 | 4.990 | 4.860 | 4.980 | 4.980 | 1,445 |
| 2025-07-15 | 4.350 | 4.750 | 4.350 | 4.590 | 4.590 | 11,640 |
| 2025-07-14 | 4.700 | 4.770 | 4.350 | 4.350 | 4.350 | 5,325 |
| 2025-07-11 | 4.920 | 5.000 | 4.420 | 4.800 | 4.800 | 6,133 |
| 2025-07-10 | 4.480 | 4.800 | 4.480 | 4.800 | 4.800 | 15,200 |
| 2025-07-09 | 4.500 | 4.500 | 4.230 | 4.490 | 4.490 | 10,330 |
| 2025-07-08 | 4.290 | 4.650 | 4.290 | 4.590 | 4.590 | 30,085 |
| 2025-07-07 | 3.840 | 4.220 | 3.840 | 4.170 | 4.170 | 38,001 |
| 2025-07-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 50 |
| 2025-07-03 | 3.720 | 3.870 | 3.560 | 3.850 | 3.850 | 18,319 |
| 2025-07-02 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 1,700 |
| 2025-07-01 | 3.700 | 3.840 | 3.620 | 3.720 | 3.720 | 6,030 |
| 2025-06-30 | 3.800 | 3.820 | 3.550 | 3.680 | 3.680 | 26,662 |
| 2025-06-27 | 3.740 | 3.850 | 3.560 | 3.850 | 3.850 | 19,124 |
| 2025-06-26 | 3.840 | 3.850 | 3.570 | 3.840 | 3.840 | 17,222 |
| 2025-06-25 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 1,585 |
| 2025-06-24 | 3.800 | 3.900 | 3.600 | 3.710 | 3.710 | 15,208 |
| 2025-06-23 | 3.770 | 3.800 | 3.540 | 3.660 | 3.660 | 41,775 |
| 2025-06-20 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 1,563 |
| 2025-06-19 | 3.780 | 3.950 | 3.780 | 3.850 | 3.850 | 7,555 |
| 2025-06-18 | 4.020 | 4.080 | 3.930 | 4.000 | 4.000 | 1,630 |
| 2025-06-17 | 4.100 | 4.280 | 3.950 | 4.050 | 4.050 | 19,885 |
| 2025-06-16 | 4.110 | 4.240 | 4.100 | 4.200 | 4.200 | 16,577 |
| 2025-06-13 | 4.110 | 4.500 | 4.110 | 4.210 | 4.210 | 9,364 |
| 2025-06-12 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 480 |
| 2025-06-11 | 4.460 | 4.540 | 4.460 | 4.460 | 4.460 | 1,822 |
| 2025-06-10 | 4.430 | 4.490 | 4.360 | 4.400 | 4.400 | 3,516 |
| 2025-06-09 | 4.580 | 4.590 | 4.450 | 4.570 | 4.570 | 11,729 |
| 2025-06-06 | 4.400 | 4.690 | 4.280 | 4.690 | 4.690 | 33,997 |
| 2025-06-05 | 4.580 | 4.580 | 4.430 | 4.430 | 4.430 | 11,358 |
| 2025-06-04 | 4.590 | 4.650 | 4.510 | 4.590 | 4.590 | 6,286 |
| 2025-06-03 | 4.780 | 4.780 | 4.510 | 4.680 | 4.680 | 10,469 |
| 2025-06-02 | 4.830 | 4.850 | 4.750 | 4.800 | 4.800 | 19,227 |
| 2025-05-30 | 4.740 | 4.840 | 4.720 | 4.840 | 4.840 | 18,398 |
| 2025-05-29 | 4.960 | 4.960 | 4.750 | 4.820 | 4.820 | 24,294 |
| 2025-05-28 | 4.860 | 4.890 | 4.800 | 4.820 | 4.820 | 8,278 |
| 2025-05-27 | 4.900 | 4.950 | 4.860 | 4.940 | 4.940 | 4,504 |
| 2025-05-26 | 4.870 | 5.000 | 4.800 | 4.960 | 4.960 | 45,443 |
| 2025-05-23 | 4.850 | 5.000 | 4.850 | 4.990 | 4.990 | 24,693 |
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.