Griñó Ecologic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 200 |
| 2022-05-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 825 |
| 2022-04-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2022-04-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2022-04-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 487 |
| 2022-04-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 388 |
| 2022-04-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-04-22 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 712 |
| 2022-04-21 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 2,688 |
| 2022-04-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 210 |
| 2022-04-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-04-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 900 |
| 2022-04-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-30 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 100 |
| 2022-03-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 500 |
| 2022-03-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-04 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 900 |
| 2022-03-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 250 |
| 2022-03-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 |
| 2022-03-01 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-02-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-02-25 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-02-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 344 |
| 2022-02-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 880 |
| 2022-02-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 |
| 2022-02-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 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.