GreenMobility A/S (GREENM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 01:17PM CEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 30.60 | 30.60 | 29.30 | 29.30 | 29.30 | 514 |
| 30 Apr 2024 | 29.00 | 30.10 | 28.50 | 30.10 | 30.10 | 45,511 |
| 29 Apr 2024 | 28.20 | 29.80 | 28.20 | 29.40 | 29.40 | 7,119 |
| 26 Apr 2024 | 28.20 | 29.50 | 28.20 | 29.40 | 29.40 | 574 |
| 25 Apr 2024 | 28.20 | 29.60 | 28.20 | 28.20 | 28.20 | 1,151 |
| 24 Apr 2024 | 28.40 | 29.30 | 27.50 | 28.30 | 28.30 | 4,477 |
| 23 Apr 2024 | 29.70 | 29.70 | 28.20 | 29.40 | 29.40 | 405 |
| 22 Apr 2024 | 30.00 | 30.00 | 28.50 | 28.80 | 28.80 | 523 |
| 19 Apr 2024 | 29.80 | 30.00 | 29.00 | 30.00 | 30.00 | 2,203 |
| 18 Apr 2024 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 548 |
| 17 Apr 2024 | 30.00 | 30.00 | 28.90 | 30.00 | 30.00 | 2,484 |
| 16 Apr 2024 | 27.20 | 29.90 | 27.20 | 28.80 | 28.80 | 3,020 |
| 15 Apr 2024 | 27.20 | 27.60 | 25.20 | 27.60 | 27.60 | 11,873 |
| 12 Apr 2024 | 29.00 | 29.80 | 28.00 | 28.40 | 28.40 | 1,350 |
| 11 Apr 2024 | 28.70 | 29.20 | 27.80 | 28.20 | 28.20 | 3,915 |
| 10 Apr 2024 | 29.80 | 30.00 | 28.90 | 29.80 | 29.80 | 1,138 |
| 09 Apr 2024 | 30.00 | 30.00 | 28.90 | 29.20 | 29.20 | 456 |
| 08 Apr 2024 | 29.60 | 30.00 | 28.20 | 30.00 | 30.00 | 2,678 |
| 05 Apr 2024 | 28.70 | 30.00 | 28.30 | 30.00 | 30.00 | 904 |
| 04 Apr 2024 | 28.80 | 29.60 | 28.70 | 29.40 | 29.40 | 2,006 |
| 03 Apr 2024 | 29.70 | 31.40 | 28.80 | 29.50 | 29.50 | 6,124 |
| 02 Apr 2024 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | 2,292 |
| 27 Mar 2024 | 30.70 | 31.50 | 30.00 | 30.50 | 30.50 | 876 |
| 26 Mar 2024 | 30.00 | 30.80 | 29.70 | 30.70 | 30.70 | 969 |
| 25 Mar 2024 | 31.70 | 31.70 | 30.50 | 30.50 | 30.50 | 818 |
| 22 Mar 2024 | 29.60 | 32.00 | 29.60 | 31.70 | 31.70 | 3,667 |
| 21 Mar 2024 | 30.00 | 31.00 | 29.30 | 30.40 | 30.40 | 1,497 |
| 20 Mar 2024 | 29.70 | 30.60 | 29.10 | 30.40 | 30.40 | 1,659 |
| 19 Mar 2024 | 30.10 | 31.10 | 29.80 | 30.90 | 30.90 | 12,769 |
| 18 Mar 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,473 |
| 15 Mar 2024 | 33.60 | 33.60 | 31.80 | 32.00 | 32.00 | 3,914 |
| 14 Mar 2024 | 31.70 | 33.60 | 30.90 | 31.30 | 31.30 | 7,863 |
| 13 Mar 2024 | 33.60 | 33.60 | 30.70 | 32.10 | 32.10 | 4,361 |
| 12 Mar 2024 | 32.00 | 33.90 | 31.30 | 33.10 | 33.10 | 2,287 |
| 11 Mar 2024 | 32.00 | 32.00 | 30.70 | 31.30 | 31.30 | 1,586 |
| 08 Mar 2024 | 33.50 | 33.50 | 31.30 | 32.40 | 32.40 | 978 |
| 07 Mar 2024 | 31.50 | 32.70 | 30.80 | 32.50 | 32.50 | 1,590 |
| 06 Mar 2024 | 30.80 | 32.80 | 30.80 | 32.80 | 32.80 | 6,498 |
| 05 Mar 2024 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | 2,485 |
| 04 Mar 2024 | 30.80 | 33.80 | 30.80 | 32.40 | 32.40 | 2,966 |
| 01 Mar 2024 | 30.60 | 31.50 | 30.60 | 30.60 | 30.60 | 1,583 |
| 29 Feb 2024 | 31.50 | 31.90 | 30.50 | 30.50 | 30.50 | 2,324 |
| 28 Feb 2024 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | 1,010 |
| 27 Feb 2024 | 31.80 | 32.30 | 30.40 | 31.80 | 31.80 | 2,746 |
| 26 Feb 2024 | 33.00 | 33.00 | 31.80 | 32.30 | 32.30 | 1,083 |
| 23 Feb 2024 | 33.30 | 33.80 | 32.10 | 33.00 | 33.00 | 6,788 |
| 22 Feb 2024 | 34.00 | 34.50 | 33.50 | 34.40 | 34.40 | 3,330 |
| 21 Feb 2024 | 34.10 | 34.50 | 33.70 | 33.70 | 33.70 | 297 |
| 20 Feb 2024 | 35.40 | 35.40 | 34.20 | 34.60 | 34.60 | 1,985 |
| 19 Feb 2024 | 35.50 | 35.50 | 34.80 | 35.00 | 35.00 | 274 |
| 16 Feb 2024 | 35.00 | 35.70 | 34.60 | 35.50 | 35.50 | 1,858 |
| 15 Feb 2024 | 35.50 | 35.70 | 34.70 | 35.30 | 35.30 | 3,813 |
| 14 Feb 2024 | 35.50 | 35.50 | 34.40 | 34.90 | 34.90 | 1,856 |
| 13 Feb 2024 | 35.10 | 36.00 | 34.80 | 35.70 | 35.70 | 3,835 |
| 12 Feb 2024 | 35.70 | 35.70 | 34.30 | 35.10 | 35.10 | 2,758 |
| 09 Feb 2024 | 34.70 | 35.90 | 34.30 | 35.40 | 35.40 | 774 |
| 08 Feb 2024 | 34.90 | 35.90 | 34.70 | 34.70 | 34.70 | 392 |
| 07 Feb 2024 | 36.50 | 36.50 | 35.00 | 35.50 | 35.50 | 1,335 |
| 06 Feb 2024 | 35.70 | 36.10 | 34.20 | 36.10 | 36.10 | 3,486 |
| 05 Feb 2024 | 34.50 | 36.00 | 34.50 | 35.70 | 35.70 | 357 |
| 02 Feb 2024 | 35.50 | 35.80 | 34.50 | 35.80 | 35.80 | 1,254 |
| 01 Feb 2024 | 34.40 | 36.10 | 34.40 | 35.50 | 35.50 | 2,121 |
| 31 Jan 2024 | 34.50 | 35.80 | 34.20 | 35.80 | 35.80 | 1,663 |
| 30 Jan 2024 | 36.20 | 36.20 | 35.00 | 35.50 | 35.50 | 2,088 |
| 29 Jan 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 12,959 |
| 26 Jan 2024 | 35.60 | 36.90 | 35.50 | 36.70 | 36.70 | 1,504 |
| 25 Jan 2024 | 36.90 | 36.90 | 35.50 | 36.60 | 36.60 | 1,994 |
| 24 Jan 2024 | 35.60 | 36.60 | 35.50 | 36.40 | 36.40 | 2,818 |
| 23 Jan 2024 | 35.80 | 36.90 | 35.70 | 36.90 | 36.90 | 740 |
| 22 Jan 2024 | 36.50 | 37.20 | 35.80 | 35.80 | 35.80 | 1,760 |
| 19 Jan 2024 | 35.20 | 37.50 | 35.20 | 37.50 | 37.50 | 358 |
| 18 Jan 2024 | 37.50 | 37.50 | 35.10 | 37.10 | 37.10 | 6,250 |
| 17 Jan 2024 | 37.00 | 38.00 | 36.40 | 37.80 | 37.80 | 2,881 |
| 16 Jan 2024 | 35.70 | 37.00 | 35.70 | 36.90 | 36.90 | 1,493 |
| 15 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,400 |
| 12 Jan 2024 | 36.30 | 37.30 | 36.30 | 37.30 | 37.30 | 4,169 |
| 11 Jan 2024 | 37.00 | 37.50 | 36.30 | 37.50 | 37.50 | 4,839 |
| 10 Jan 2024 | 37.40 | 37.40 | 37.00 | 37.20 | 37.20 | 2,734 |
| 09 Jan 2024 | 36.70 | 37.80 | 35.60 | 36.80 | 36.80 | 4,619 |
| 08 Jan 2024 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1,515 |
| 05 Jan 2024 | 34.60 | 37.20 | 34.60 | 37.20 | 37.20 | 2,470 |
| 04 Jan 2024 | 34.20 | 35.80 | 34.20 | 35.00 | 35.00 | 2,618 |
| 03 Jan 2024 | 36.00 | 37.30 | 34.40 | 34.40 | 34.40 | 5,036 |
| 02 Jan 2024 | 37.90 | 38.00 | 36.10 | 36.10 | 36.10 | 2,604 |
| 29 Dec 2023 | 33.00 | 38.60 | 33.00 | 36.10 | 36.10 | 30,832 |
| 28 Dec 2023 | 33.10 | 34.40 | 33.00 | 33.00 | 33.00 | 3,984 |
| 27 Dec 2023 | 32.50 | 35.00 | 32.20 | 34.00 | 34.00 | 10,019 |
| 22 Dec 2023 | 33.10 | 34.90 | 33.00 | 33.70 | 33.70 | 2,010 |
| 21 Dec 2023 | 33.40 | 35.40 | 33.40 | 34.50 | 34.50 | 2,250 |
| 20 Dec 2023 | 32.80 | 34.70 | 32.80 | 34.70 | 34.70 | 2,444 |
| 19 Dec 2023 | 35.20 | 35.20 | 32.50 | 32.80 | 32.80 | 9,808 |
| 18 Dec 2023 | 32.60 | 35.10 | 32.60 | 35.10 | 35.10 | 8,135 |
| 15 Dec 2023 | 32.00 | 34.40 | 32.00 | 33.90 | 33.90 | 6,045 |
| 14 Dec 2023 | 33.00 | 33.00 | 30.40 | 31.70 | 31.70 | 2,348 |
| 13 Dec 2023 | 30.70 | 31.60 | 30.00 | 30.40 | 30.40 | 5,755 |
| 12 Dec 2023 | 30.70 | 33.60 | 30.10 | 30.20 | 30.20 | 7,420 |
| 11 Dec 2023 | 31.60 | 33.10 | 30.00 | 31.00 | 31.00 | 6,188 |
| 08 Dec 2023 | 33.30 | 33.30 | 30.90 | 32.60 | 32.60 | 7,035 |
| 07 Dec 2023 | 33.10 | 35.70 | 32.60 | 33.30 | 33.30 | 1,924 |
| 06 Dec 2023 | 33.10 | 35.20 | 33.10 | 33.70 | 33.70 | 2,456 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.