Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 2,275 |
| 2025-02-24 | 5.620 | 5.840 | 5.620 | 5.840 | 5.840 | 1,600 |
| 2025-02-21 | 5.600 | 5.800 | 5.600 | 5.760 | 5.760 | 2,799 |
| 2025-02-20 | 5.560 | 5.720 | 5.520 | 5.700 | 5.700 | 5,240 |
| 2025-02-19 | 5.720 | 5.860 | 5.600 | 5.680 | 5.680 | 4,618 |
| 2025-02-18 | 5.720 | 5.880 | 5.720 | 5.820 | 5.820 | 1,488 |
| 2025-02-17 | 5.900 | 5.900 | 5.720 | 5.820 | 5.820 | 5,056 |
| 2025-02-14 | 6.000 | 6.000 | 5.820 | 5.900 | 5.900 | 2,199 |
| 2025-02-13 | 5.960 | 6.080 | 5.840 | 5.960 | 5.960 | 4,842 |
| 2025-02-12 | 6.020 | 6.040 | 5.800 | 5.960 | 5.960 | 6,547 |
| 2025-02-11 | 5.900 | 6.080 | 5.900 | 6.000 | 6.000 | 2,832 |
| 2025-02-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 6,340 |
| 2025-02-07 | 5.740 | 5.740 | 5.600 | 5.600 | 5.600 | 850 |
| 2025-02-06 | 5.700 | 5.880 | 5.400 | 5.780 | 5.780 | 7,561 |
| 2025-02-05 | 5.500 | 5.700 | 5.400 | 5.700 | 5.700 | 11,662 |
| 2025-02-04 | 5.600 | 5.620 | 5.400 | 5.620 | 5.620 | 5,760 |
| 2025-02-03 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 3,090 |
| 2025-01-31 | 5.500 | 5.540 | 5.440 | 5.480 | 5.480 | 30,263 |
| 2025-01-30 | 5.240 | 5.540 | 5.240 | 5.440 | 5.440 | 9,882 |
| 2025-01-29 | 5.500 | 5.500 | 5.360 | 5.480 | 5.480 | 4,944 |
| 2025-01-28 | 5.520 | 5.700 | 5.520 | 5.600 | 5.600 | 92,707 |
| 2025-01-27 | 5.520 | 5.620 | 5.520 | 5.620 | 5.620 | 3,007 |
| 2025-01-24 | 5.740 | 5.740 | 5.600 | 5.660 | 5.660 | 5,005 |
| 2025-01-23 | 5.680 | 5.700 | 5.600 | 5.680 | 5.680 | 6,057 |
| 2025-01-22 | 5.780 | 5.780 | 5.600 | 5.720 | 5.720 | 12,910 |
| 2025-01-21 | 5.800 | 5.800 | 5.640 | 5.740 | 5.740 | 9,233 |
| 2025-01-20 | 5.600 | 5.780 | 5.600 | 5.700 | 5.700 | 13,723 |
| 2025-01-17 | 5.740 | 5.800 | 5.600 | 5.800 | 5.800 | 11,204 |
| 2025-01-16 | 5.920 | 5.920 | 5.620 | 5.620 | 5.620 | 13,306 |
| 2025-01-15 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,213 |
| 2025-01-14 | 5.720 | 5.900 | 5.540 | 5.900 | 5.900 | 4,398 |
| 2025-01-13 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 285 |
| 2025-01-10 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 5,927 |
| 2025-01-09 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 23,706 |
| 2025-01-08 | 6.000 | 6.000 | 5.800 | 5.860 | 5.860 | 1,292 |
| 2025-01-07 | 5.800 | 5.940 | 5.700 | 5.900 | 5.900 | 2,762 |
| 2025-01-06 | 5.520 | 6.000 | 5.520 | 6.000 | 6.000 | 4,218 |
| 2025-01-03 | 6.000 | 6.000 | 5.520 | 5.920 | 5.920 | 9,191 |
| 2025-01-02 | 6.000 | 6.020 | 5.860 | 6.020 | 6.020 | 195 |
| 2024-12-31 | 5.960 | 6.100 | 5.960 | 6.020 | 6.020 | 3,676 |
| 2024-12-30 | 6.000 | 6.000 | 5.820 | 5.920 | 5.920 | 1,210 |
| 2024-12-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 938 |
| 2024-12-24 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,117 |
| 2024-12-23 | 6.000 | 6.140 | 6.000 | 6.100 | 6.100 | 18,855 |
| 2024-12-20 | 6.000 | 6.180 | 5.920 | 6.100 | 6.100 | 6,400 |
| 2024-12-19 | 6.100 | 6.100 | 5.720 | 5.920 | 5.920 | 7,644 |
| 2024-12-18 | 6.120 | 6.120 | 6.020 | 6.100 | 6.100 | 11,585 |
| 2024-12-17 | 6.180 | 6.180 | 6.000 | 6.080 | 6.080 | 10,963 |
| 2024-12-16 | 6.240 | 6.240 | 6.060 | 6.180 | 6.180 | 11,700 |
| 2024-12-13 | 6.220 | 6.220 | 6.100 | 6.200 | 6.200 | 20,396 |
| 2024-12-12 | 6.240 | 6.240 | 6.020 | 6.220 | 6.220 | 1,598 |
| 2024-12-11 | 6.260 | 6.260 | 6.200 | 6.240 | 6.240 | 8,859 |
| 2024-12-10 | 6.260 | 6.280 | 6.220 | 6.280 | 6.280 | 78,601 |
| 2024-12-09 | 6.260 | 6.260 | 6.160 | 6.260 | 6.260 | 15,897 |
| 2024-12-06 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 3,679 |
| 2024-12-05 | 6.100 | 6.300 | 5.960 | 6.200 | 6.200 | 18,731 |
| 2024-12-04 | 6.140 | 6.280 | 6.080 | 6.240 | 6.240 | 9,826 |
| 2024-12-03 | 6.380 | 6.380 | 6.200 | 6.200 | 6.200 | 2,512 |
| 2024-12-02 | 6.380 | 6.400 | 6.220 | 6.300 | 6.300 | 11,055 |
| 2024-11-29 | 6.320 | 6.340 | 6.320 | 6.340 | 6.340 | 14,984 |
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.