Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,510 |
| 2022-07-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2022-07-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 12 |
| 2022-07-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 39 |
| 2022-07-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,010 |
| 2022-07-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 40 |
| 2022-07-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 300 |
| 2022-07-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 29 |
| 2022-07-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,758 |
| 2022-07-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12 |
| 2022-07-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-07-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 196 |
| 2022-07-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4 |
| 2022-07-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-04 | 1.570 | 1.570 | 1.480 | 1.480 | 1.480 | 5,060 |
| 2022-07-01 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,126 |
| 2022-06-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,200 |
| 2022-06-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,500 |
| 2022-06-28 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 11,850 |
| 2022-06-27 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 4,798 |
| 2022-06-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20,100 |
| 2022-06-23 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 5,073 |
| 2022-06-22 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 110 |
| 2022-06-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-06-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,990 |
| 2022-06-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,030 |
| 2022-06-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,345 |
| 2022-06-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,069 |
| 2022-06-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 30 |
| 2022-06-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 800 |
| 2022-06-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2022-06-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,500 |
| 2022-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6 |
| 2022-06-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 112 |
| 2022-06-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 |
| 2022-05-31 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 2,096 |
| 2022-05-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-05-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-05-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-05-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 78 |
| 2022-05-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-05-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 22 |
| 2022-05-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2022-05-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 38 |
| 2022-05-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 78 |
| 2022-05-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 73 |
| 2022-05-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11 |
| 2022-05-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2022-05-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 351 |
| 2022-05-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 250 |
| 2022-05-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 525 |
| 2022-05-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 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.