Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 50 |
| 2022-02-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-02-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 218 |
| 2022-02-02 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 5,145 |
| 2022-02-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 116 |
| 2022-01-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,481 |
| 2022-01-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-01-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 12,556 |
| 2022-01-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 177 |
| 2022-01-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 4,823 |
| 2022-01-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,200 |
| 2022-01-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,179 |
| 2022-01-20 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 5,580 |
| 2022-01-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-01-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-01-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,001 |
| 2022-01-14 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 5,732 |
| 2022-01-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 514 |
| 2022-01-12 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 15,748 |
| 2022-01-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,000 |
| 2022-01-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-01-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,313 |
| 2022-01-06 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 3,158 |
| 2022-01-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-01-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 129 |
| 2022-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 984 |
| 2021-12-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2021-12-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-12-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 42 |
| 2021-12-20 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5,059 |
| 2021-12-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-12-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-12-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-12-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2021-12-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 827 |
| 2021-12-10 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 138 |
| 2021-12-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 230 |
| 2021-12-08 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 238 |
| 2021-12-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
| 2021-12-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 775 |
| 2021-12-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,110 |
| 2021-12-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
| 2021-12-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,631 |
| 2021-11-30 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 501 |
| 2021-11-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 522 |
| 2021-11-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2021-11-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2021-11-24 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 583 |
| 2021-11-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 116 |
| 2021-11-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 5,020 |
| 2021-11-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 329 |
| 2021-11-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 6,266 |
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.