Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 29 |
| 2023-09-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 400 |
| 2023-09-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 118 |
| 2023-09-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-09-21 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 2,007 |
| 2023-09-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,697 |
| 2023-09-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,075 |
| 2023-09-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-09-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2023-09-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-09-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-09-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,003 |
| 2023-09-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 21 |
| 2023-09-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-09-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-09-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,908 |
| 2023-09-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 645 |
| 2023-09-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 6,387 |
| 2023-08-31 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-08-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-08-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-08-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-08-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2023-08-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 159 |
| 2023-08-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-08-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 13 |
| 2023-08-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-08-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-08-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-08-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-08-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-08-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 117 |
| 2023-08-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 6 |
| 2023-08-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2023-08-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 623 |
| 2023-08-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-08-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 860 |
| 2023-08-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-08-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-08-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-07-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,194 |
| 2023-07-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 795 |
| 2023-07-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 104 |
| 2023-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 293 |
| 2023-07-24 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 788 |
| 2023-07-21 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 226 |
| 2023-07-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2023-07-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 299 |
| 2023-07-17 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 525 |
| 2023-07-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-12 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 3,190 |
| 2023-07-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2023-07-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2023-07-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 14 |
| 2023-07-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 5 |
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.