Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,533 |
| 2023-07-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,550 |
| 2023-07-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 187 |
| 2023-06-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 244 |
| 2023-06-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-06-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4 |
| 2023-06-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 64 |
| 2023-06-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-06-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-06-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-06-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-06-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-06-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 15,099 |
| 2023-06-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,100 |
| 2023-06-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-06-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 17 |
| 2023-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2 |
| 2023-05-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 358 |
| 2023-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-05-25 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 672 |
| 2023-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 550 |
| 2023-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,811 |
| 2023-05-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 646 |
| 2023-05-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-05-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2023-05-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-05-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2023-05-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 45 |
| 2023-05-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-05-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-05-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-05-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 198 |
| 2023-05-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 765 |
| 2023-05-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2023-05-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 113 |
| 2023-05-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 30 |
| 2023-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 485 |
| 2023-04-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2023-04-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-04-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2023-04-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2023-04-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 407 |
| 2023-04-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-04-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 378 |
| 2023-04-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 28 |
| 2023-04-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 302 |
| 2023-04-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,215 |
| 2023-04-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,687 |
| 2023-04-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 158 |
| 2023-04-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
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.