Griñó Ecologic S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-02-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 111 |
| 2022-02-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,647 |
| 2022-02-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-02-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-02-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-31 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 99 |
| 2022-01-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 800 |
| 2022-01-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-01-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-01-20 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 750 |
| 2022-01-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2022-01-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2022-01-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 800 |
| 2022-01-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-10 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 600 |
| 2022-01-07 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 572 |
| 2022-01-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 390 |
| 2022-01-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,099 |
| 2022-01-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 622 |
| 2021-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-27 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 1,780 |
| 2021-12-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,263 |
| 2021-12-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2021-12-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2021-12-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2021-12-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,000 |
| 2021-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-03 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 100 |
| 2021-12-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-11-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-11-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,250 |
| 2021-11-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-11-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 |
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.