Grupo Greening 2022 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.380 | 6.380 | 6.200 | 6.280 | 6.280 | 12,147 |
| 2024-11-27 | 6.300 | 6.400 | 6.220 | 6.300 | 6.300 | 16,742 |
| 2024-11-26 | 6.380 | 6.380 | 6.300 | 6.340 | 6.340 | 20,909 |
| 2024-11-25 | 6.320 | 6.380 | 6.320 | 6.380 | 6.380 | 13,833 |
| 2024-11-22 | 6.440 | 6.440 | 6.360 | 6.360 | 6.360 | 15,372 |
| 2024-11-21 | 6.300 | 6.460 | 6.300 | 6.400 | 6.400 | 3,065 |
| 2024-11-20 | 6.420 | 6.420 | 6.320 | 6.360 | 6.360 | 2,755 |
| 2024-11-19 | 6.400 | 6.480 | 6.340 | 6.340 | 6.340 | 13,671 |
| 2024-11-18 | 6.440 | 6.480 | 6.340 | 6.460 | 6.460 | 29,696 |
| 2024-11-15 | 6.400 | 6.500 | 6.400 | 6.440 | 6.440 | 7,482 |
| 2024-11-14 | 6.440 | 6.500 | 6.420 | 6.500 | 6.500 | 18,069 |
| 2024-11-13 | 6.400 | 6.500 | 6.360 | 6.380 | 6.380 | 14,405 |
| 2024-11-12 | 6.400 | 6.400 | 6.380 | 6.400 | 6.400 | 8,483 |
| 2024-11-11 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 13,960 |
| 2024-11-08 | 6.400 | 6.400 | 6.380 | 6.400 | 6.400 | 9,004 |
| 2024-11-07 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 14,505 |
| 2024-11-06 | 6.440 | 6.440 | 6.280 | 6.400 | 6.400 | 15,705 |
| 2024-11-05 | 6.340 | 6.480 | 6.340 | 6.400 | 6.400 | 28,388 |
| 2024-11-04 | 6.460 | 6.460 | 6.340 | 6.440 | 6.440 | 3,092 |
| 2024-11-01 | 6.380 | 6.460 | 6.380 | 6.440 | 6.440 | 468 |
| 2024-10-31 | 6.500 | 6.500 | 6.320 | 6.440 | 6.440 | 36,553 |
| 2024-10-30 | 6.420 | 6.500 | 6.300 | 6.500 | 6.500 | 3,529 |
| 2024-10-29 | 6.380 | 6.440 | 6.380 | 6.420 | 6.420 | 1,710 |
| 2024-10-28 | 6.440 | 6.440 | 6.360 | 6.440 | 6.440 | 799 |
| 2024-10-25 | 6.500 | 6.500 | 6.420 | 6.440 | 6.440 | 1,629 |
| 2024-10-24 | 6.500 | 6.500 | 6.320 | 6.480 | 6.480 | 2,097 |
| 2024-10-23 | 6.560 | 6.560 | 6.420 | 6.480 | 6.480 | 1,709 |
| 2024-10-22 | 6.540 | 6.560 | 6.500 | 6.560 | 6.560 | 600 |
| 2024-10-21 | 6.540 | 6.540 | 6.320 | 6.540 | 6.540 | 7,448 |
| 2024-10-18 | 6.500 | 6.560 | 6.400 | 6.540 | 6.540 | 1,904 |
| 2024-10-17 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 1,128 |
| 2024-10-16 | 6.580 | 6.580 | 6.460 | 6.560 | 6.560 | 2,591 |
| 2024-10-15 | 6.600 | 6.600 | 6.480 | 6.580 | 6.580 | 1,008 |
| 2024-10-14 | 6.580 | 6.580 | 6.500 | 6.580 | 6.580 | 30 |
| 2024-10-11 | 6.600 | 6.600 | 6.500 | 6.580 | 6.580 | 1,966 |
| 2024-10-10 | 6.600 | 6.600 | 6.580 | 6.580 | 6.580 | 351 |
| 2024-10-09 | 6.600 | 6.600 | 6.480 | 6.580 | 6.580 | 876 |
| 2024-10-08 | 6.640 | 6.660 | 6.500 | 6.580 | 6.580 | 2,725 |
| 2024-10-07 | 6.620 | 6.640 | 6.620 | 6.640 | 6.640 | 20 |
| 2024-10-04 | 6.600 | 6.680 | 6.500 | 6.640 | 6.640 | 3,801 |
| 2024-10-03 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 880 |
| 2024-10-02 | 6.600 | 6.740 | 6.600 | 6.700 | 6.700 | 1,257 |
| 2024-10-01 | 6.600 | 6.740 | 6.600 | 6.700 | 6.700 | 41,285 |
| 2024-09-30 | 6.740 | 6.740 | 6.680 | 6.680 | 6.680 | 62 |
| 2024-09-27 | 6.740 | 6.740 | 6.680 | 6.680 | 6.680 | 100 |
| 2024-09-26 | 6.680 | 6.740 | 6.600 | 6.680 | 6.680 | 818 |
| 2024-09-25 | 6.740 | 6.740 | 6.620 | 6.680 | 6.680 | 1,147 |
| 2024-09-24 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 124 |
| 2024-09-23 | 6.740 | 6.740 | 6.680 | 6.680 | 6.680 | 951 |
| 2024-09-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 674 |
| 2024-09-19 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 1,170 |
| 2024-09-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,656 |
| 2024-09-17 | 6.600 | 6.700 | 6.500 | 6.700 | 6.700 | 2,330 |
| 2024-09-16 | 6.560 | 6.580 | 6.540 | 6.580 | 6.580 | 2,101 |
| 2024-09-13 | 6.460 | 6.480 | 6.460 | 6.480 | 6.480 | 2,684 |
| 2024-09-12 | 6.400 | 6.400 | 6.120 | 6.400 | 6.400 | 12,390 |
| 2024-09-11 | 6.420 | 6.420 | 6.360 | 6.360 | 6.360 | 232 |
| 2024-09-10 | 6.480 | 6.480 | 6.340 | 6.360 | 6.360 | 1,894 |
| 2024-09-09 | 6.480 | 6.480 | 6.420 | 6.440 | 6.440 | 1,950 |
| 2024-09-06 | 6.580 | 6.600 | 6.200 | 6.400 | 6.400 | 9,960 |
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.