Griñó Ecologic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2022-10-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-10-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-10-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2022-10-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-10-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-10-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-10-05 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 2,363 |
| 2022-10-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,498 |
| 2022-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,248 |
| 2022-09-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 454 |
| 2022-09-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 110 |
| 2022-09-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,212 |
| 2022-09-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 300 |
| 2022-09-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-09-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,389 |
| 2022-09-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-09-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,330 |
| 2022-09-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-08-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-08-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-08-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 445 |
| 2022-08-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-23 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 50 |
| 2022-08-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-15 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 52 |
| 2022-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-10 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 494 |
| 2022-08-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 820 |
| 2022-08-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
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.