Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 11,635 |
| 2022-10-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 |
| 2022-10-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,200 |
| 2022-10-18 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 3,300 |
| 2022-10-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 75 |
| 2022-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-10-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-10-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-10-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,611 |
| 2022-10-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 83 |
| 2022-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,487 |
| 2022-10-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2022-10-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 12 |
| 2022-10-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 17 |
| 2022-10-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 129 |
| 2022-09-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-29 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 130 |
| 2022-09-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 143 |
| 2022-09-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16,000 |
| 2022-09-23 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 550 |
| 2022-09-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,250 |
| 2022-09-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10 |
| 2022-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7,903 |
| 2022-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2022-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 216 |
| 2022-09-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 650 |
| 2022-09-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 755 |
| 2022-09-12 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 19,694 |
| 2022-09-09 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 247 |
| 2022-09-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,799 |
| 2022-09-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 47 |
| 2022-09-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-09-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 50 |
| 2022-09-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,649 |
| 2022-09-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-08-31 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 1,739 |
| 2022-08-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,500 |
| 2022-08-29 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 35,606 |
| 2022-08-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,000 |
| 2022-08-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 10,061 |
| 2022-08-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 8,300 |
| 2022-08-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 138 |
| 2022-08-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 11,684 |
| 2022-08-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 27,910 |
| 2022-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 287 |
| 2022-08-17 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 5,000 |
| 2022-08-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,374 |
| 2022-08-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 11 |
| 2022-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,916 |
| 2022-08-11 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,841 |
| 2022-08-10 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 98 |
| 2022-08-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-08-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-08-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,327 |
| 2022-08-04 | 1.520 | 1.650 | 1.520 | 1.650 | 1.650 | 17,647 |
| 2022-08-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 220 |
| 2022-08-02 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 11,609 |
| 2022-08-01 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 1,064 |
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.