Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 53 |
| 2024-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,305 |
| 2024-03-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-03-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 94 |
| 2024-03-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 541 |
| 2024-03-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2024-03-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 256 |
| 2024-02-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 358 |
| 2024-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50 |
| 2024-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 518 |
| 2024-02-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27 |
| 2024-02-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2024-02-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 60 |
| 2024-02-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-02-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,988 |
| 2024-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 128 |
| 2024-02-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11 |
| 2024-02-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,820 |
| 2024-02-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-02-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-02-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 143 |
| 2024-02-09 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 280 |
| 2024-02-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-02-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 16 |
| 2024-02-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 59 |
| 2024-02-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-02-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2024-02-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 111 |
| 2024-01-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 231 |
| 2024-01-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 10 |
| 2024-01-29 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 65 |
| 2024-01-26 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 1,022 |
| 2024-01-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 176 |
| 2024-01-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-08 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-01-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-12-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-12-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-12-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-12-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-12-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 250 |
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.