Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.860 | 4.980 | 4.840 | 4.900 | 4.900 | 23,501 |
| 2025-05-21 | 4.900 | 4.990 | 4.810 | 4.950 | 4.950 | 29,393 |
| 2025-05-20 | 4.900 | 4.990 | 4.820 | 4.970 | 4.970 | 16,450 |
| 2025-05-19 | 4.840 | 5.000 | 4.840 | 4.970 | 4.970 | 41,011 |
| 2025-05-16 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 18,969 |
| 2025-05-15 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 14,954 |
| 2025-05-14 | 4.990 | 5.000 | 4.910 | 4.990 | 4.990 | 21,732 |
| 2025-05-13 | 4.900 | 5.000 | 4.850 | 5.000 | 5.000 | 29,531 |
| 2025-05-12 | 4.860 | 5.000 | 4.700 | 5.000 | 5.000 | 44,832 |
| 2025-05-09 | 4.800 | 4.880 | 4.550 | 4.860 | 4.860 | 115,399 |
| 2025-05-08 | 4.490 | 4.890 | 4.480 | 4.750 | 4.750 | 127,205 |
| 2025-05-07 | 4.560 | 4.560 | 4.410 | 4.490 | 4.490 | 7,818 |
| 2025-05-06 | 4.700 | 4.700 | 4.400 | 4.500 | 4.500 | 55,458 |
| 2025-05-05 | 4.980 | 5.100 | 4.680 | 4.680 | 4.680 | 50,308 |
| 2025-05-02 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 16,116 |
| 2025-04-30 | 4.880 | 5.000 | 4.800 | 5.000 | 5.000 | 10,754 |
| 2025-04-29 | 4.940 | 5.060 | 4.940 | 5.040 | 5.040 | 10,002 |
| 2025-04-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2025-04-25 | 4.940 | 5.140 | 4.940 | 5.100 | 5.100 | 7,999 |
| 2025-04-24 | 5.100 | 5.100 | 4.920 | 5.080 | 5.080 | 1,374 |
| 2025-04-23 | 5.060 | 5.100 | 4.990 | 5.080 | 5.080 | 2,699 |
| 2025-04-22 | 5.080 | 5.080 | 4.910 | 5.020 | 5.020 | 3,960 |
| 2025-04-17 | 5.160 | 5.180 | 5.040 | 5.040 | 5.040 | 8,700 |
| 2025-04-16 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 2,080 |
| 2025-04-15 | 5.080 | 5.200 | 5.000 | 5.200 | 5.200 | 15,720 |
| 2025-04-14 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 3,501 |
| 2025-04-11 | 5.160 | 5.160 | 5.020 | 5.140 | 5.140 | 4,551 |
| 2025-04-10 | 5.100 | 5.200 | 5.080 | 5.100 | 5.100 | 2,962 |
| 2025-04-09 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 1,966 |
| 2025-04-08 | 4.960 | 5.080 | 4.960 | 5.080 | 5.080 | 4,500 |
| 2025-04-07 | 5.000 | 5.180 | 4.600 | 5.000 | 5.000 | 7,667 |
| 2025-04-04 | 5.260 | 5.260 | 4.810 | 5.080 | 5.080 | 3,937 |
| 2025-04-03 | 5.200 | 5.280 | 5.200 | 5.260 | 5.260 | 1,545 |
| 2025-04-02 | 5.000 | 5.280 | 5.000 | 5.220 | 5.220 | 4,771 |
| 2025-04-01 | 5.360 | 5.460 | 5.000 | 5.200 | 5.200 | 13,415 |
| 2025-03-31 | 5.500 | 5.600 | 5.320 | 5.480 | 5.480 | 2,740 |
| 2025-03-28 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 2,113 |
| 2025-03-27 | 5.440 | 5.680 | 5.440 | 5.560 | 5.560 | 4,704 |
| 2025-03-26 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 1,013 |
| 2025-03-25 | 5.400 | 5.600 | 5.400 | 5.580 | 5.580 | 4,053 |
| 2025-03-24 | 5.560 | 5.620 | 5.300 | 5.600 | 5.600 | 2,717 |
| 2025-03-21 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 2,520 |
| 2025-03-20 | 5.440 | 5.600 | 5.440 | 5.600 | 5.600 | 1,400 |
| 2025-03-19 | 5.600 | 5.680 | 5.420 | 5.600 | 5.600 | 1,999 |
| 2025-03-18 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 770 |
| 2025-03-17 | 5.600 | 5.600 | 5.360 | 5.580 | 5.580 | 1,059 |
| 2025-03-14 | 5.760 | 5.760 | 5.440 | 5.560 | 5.560 | 8,918 |
| 2025-03-13 | 5.620 | 5.780 | 5.580 | 5.700 | 5.700 | 4,157 |
| 2025-03-12 | 5.660 | 5.800 | 5.620 | 5.780 | 5.780 | 3,709 |
| 2025-03-11 | 5.740 | 5.800 | 5.740 | 5.780 | 5.780 | 19,815 |
| 2025-03-10 | 5.600 | 5.780 | 5.600 | 5.740 | 5.740 | 1,350 |
| 2025-03-07 | 5.740 | 5.740 | 5.620 | 5.740 | 5.740 | 209 |
| 2025-03-06 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 1,171 |
| 2025-03-05 | 5.700 | 5.720 | 5.540 | 5.700 | 5.700 | 3,223 |
| 2025-03-04 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 1,394 |
| 2025-03-03 | 5.740 | 5.740 | 5.620 | 5.720 | 5.720 | 48,363 |
| 2025-02-28 | 5.840 | 5.840 | 5.700 | 5.760 | 5.760 | 39,934 |
| 2025-02-27 | 5.700 | 5.840 | 5.700 | 5.820 | 5.820 | 3,400 |
| 2025-02-26 | 5.720 | 5.860 | 5.720 | 5.820 | 5.820 | 4,268 |
| 2025-02-25 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 2,275 |
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.