Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8 |
| 2024-05-29 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 749 |
| 2024-05-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150 |
| 2024-05-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2024-05-24 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 6,150 |
| 2024-05-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,278 |
| 2024-05-21 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 1,011 |
| 2024-05-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 80 |
| 2024-05-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 63 |
| 2024-05-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,268 |
| 2024-05-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 260 |
| 2024-05-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2024-05-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2 |
| 2024-05-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,251 |
| 2024-05-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 4,850 |
| 2024-04-30 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 2,398 |
| 2024-04-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,750 |
| 2024-04-26 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 1,193 |
| 2024-04-25 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 2,028 |
| 2024-04-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,157 |
| 2024-04-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 40 |
| 2024-04-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,250 |
| 2024-04-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,476 |
| 2024-04-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 461 |
| 2024-04-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,138 |
| 2024-04-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-11 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 4,702 |
| 2024-04-10 | 1.670 | 1.780 | 1.670 | 1.780 | 1.780 | 672 |
| 2024-04-09 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 1,199 |
| 2024-04-08 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 1,489 |
| 2024-04-05 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 11,701 |
| 2024-04-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 23,373 |
| 2024-04-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-04-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,100 |
| 2024-03-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 16,754 |
| 2024-03-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 993 |
| 2024-03-26 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 23,702 |
| 2024-03-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27,200 |
| 2024-03-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-03-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-03-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 244 |
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.