Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 73 |
| 2022-05-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 550 |
| 2022-05-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 59 |
| 2022-05-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2022-05-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-04-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 312 |
| 2022-04-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 30 |
| 2022-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,158 |
| 2022-04-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-19 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 13,962 |
| 2022-04-14 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 7,105 |
| 2022-04-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 5,149 |
| 2022-04-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-04-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2022-04-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 5,300 |
| 2022-04-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 10 |
| 2022-04-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 6,000 |
| 2022-04-05 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 41,360 |
| 2022-04-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 500 |
| 2022-04-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 250 |
| 2022-03-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,343 |
| 2022-03-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-25 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 10,579 |
| 2022-03-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 500 |
| 2022-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11,461 |
| 2022-03-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 182 |
| 2022-03-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-03-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 368 |
| 2022-03-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 510 |
| 2022-03-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 360 |
| 2022-03-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-07 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 2,000 |
| 2022-03-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 500 |
| 2022-03-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-03-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 527 |
| 2022-03-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2022-02-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,592 |
| 2022-02-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,301 |
| 2022-02-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-02-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-02-22 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 568 |
| 2022-02-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 61 |
| 2022-02-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2 |
| 2022-02-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 431 |
| 2022-02-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-02-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 56 |
| 2022-02-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,087 |
| 2022-02-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 102 |
| 2022-02-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 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.