Green Earth Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.920	1.920	1.920	1.920	1.920	119
2023-12-19	1.700	1.700	1.700	1.700	1.700	119
2023-12-18	1.840	1.840	1.840	1.840	1.840	0
2023-12-15	1.790	1.840	1.790	1.840	1.840	173
2023-12-14	1.980	1.980	1.980	1.980	1.980	0
2023-12-13	1.980	1.980	1.980	1.980	1.980	5,000
2023-12-12	1.920	1.920	1.920	1.920	1.920	0
2023-12-11	1.920	1.920	1.920	1.920	1.920	273
2023-12-08	1.730	1.730	1.720	1.720	1.720	394
2023-12-07	1.740	1.740	1.740	1.740	1.740	0
2023-12-06	1.740	1.740	1.740	1.740	1.740	0
2023-12-05	1.740	1.740	1.740	1.740	1.740	5
2023-12-04	1.730	1.730	1.730	1.730	1.730	0
2023-12-01	1.730	1.730	1.730	1.730	1.730	0
2023-11-30	1.730	1.730	1.730	1.730	1.730	0
2023-11-29	1.730	1.730	1.730	1.730	1.730	0
2023-11-28	1.730	1.730	1.730	1.730	1.730	517
2023-11-27	1.660	1.720	1.660	1.720	1.720	308
2023-11-24	1.700	1.700	1.700	1.700	1.700	0
2023-11-23	1.700	1.700	1.700	1.700	1.700	0
2023-11-22	1.700	1.700	1.700	1.700	1.700	0
2023-11-21	1.700	1.700	1.700	1.700	1.700	0
2023-11-20	1.700	1.700	1.700	1.700	1.700	0
2023-11-17	1.700	1.700	1.700	1.700	1.700	283
2023-11-16	1.950	1.950	1.950	1.950	1.950	1,123
2023-11-15	1.700	1.700	1.700	1.700	1.700	238
2023-11-14	1.700	1.700	1.700	1.700	1.700	126
2023-11-13	1.700	1.700	1.700	1.700	1.700	41
2023-11-10	1.700	1.700	1.700	1.700	1.700	0
2023-11-09	1.700	1.700	1.700	1.700	1.700	0
2023-11-08	1.700	1.700	1.700	1.700	1.700	0
2023-11-07	1.700	1.700	1.700	1.700	1.700	5
2023-11-06	1.700	1.700	1.700	1.700	1.700	3
2023-11-03	1.800	1.800	1.800	1.800	1.800	0
2023-11-02	1.800	1.800	1.800	1.800	1.800	100
2023-11-01	1.750	1.750	1.750	1.750	1.750	500
2023-10-31	1.800	1.800	1.800	1.800	1.800	11,307
2023-10-30	1.720	1.720	1.720	1.720	1.720	0
2023-10-27	1.720	1.720	1.720	1.720	1.720	0
2023-10-26	1.720	1.720	1.720	1.720	1.720	0
2023-10-25	1.720	1.720	1.720	1.720	1.720	34
2023-10-24	1.720	1.720	1.720	1.720	1.720	0
2023-10-23	1.720	1.720	1.720	1.720	1.720	0
2023-10-20	1.720	1.720	1.720	1.720	1.720	4
2023-10-19	1.720	1.720	1.720	1.720	1.720	0
2023-10-18	1.720	1.720	1.720	1.720	1.720	283
2023-10-17	1.710	1.710	1.710	1.710	1.710	118
2023-10-16	1.750	1.760	1.750	1.760	1.760	535
2023-10-13	1.710	1.710	1.710	1.710	1.710	118
2023-10-12	1.710	1.710	1.710	1.710	1.710	0
2023-10-11	1.710	1.710	1.710	1.710	1.710	140
2023-10-10	1.980	1.980	1.980	1.980	1.980	0
2023-10-09	1.980	1.980	1.980	1.980	1.980	0
2023-10-06	1.980	1.980	1.980	1.980	1.980	511
2023-10-05	1.900	1.900	1.900	1.900	1.900	500
2023-10-04	1.780	1.780	1.780	1.780	1.780	13
2023-10-03	1.700	1.700	1.700	1.700	1.700	136
2023-10-02	1.950	1.950	1.950	1.950	1.950	333
2023-09-29	1.750	1.750	1.750	1.750	1.750	0
2023-09-28	1.750	1.750	1.750	1.750	1.750	0

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.