Green Hydrogen Systems A/S (GREENH.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.36 | 8.40 | 8.14 | 8.24 | 8.24 | 65,612 |
| Apr 30, 2024 | 8.37 | 8.55 | 8.20 | 8.33 | 8.33 | 307,728 |
| Apr 29, 2024 | 8.39 | 8.56 | 8.21 | 8.33 | 8.33 | 344,772 |
| Apr 26, 2024 | 8.15 | 8.40 | 8.10 | 8.40 | 8.40 | 147,948 |
| Apr 25, 2024 | 8.20 | 8.40 | 8.10 | 8.12 | 8.12 | 118,029 |
| Apr 24, 2024 | 8.57 | 8.57 | 8.15 | 8.23 | 8.23 | 450,588 |
| Apr 23, 2024 | 8.82 | 8.87 | 8.50 | 8.57 | 8.57 | 318,001 |
| Apr 22, 2024 | 8.60 | 8.89 | 8.45 | 8.75 | 8.75 | 281,751 |
| Apr 19, 2024 | 8.69 | 8.69 | 8.40 | 8.60 | 8.60 | 122,555 |
| Apr 18, 2024 | 8.37 | 8.70 | 8.19 | 8.60 | 8.60 | 232,952 |
| Apr 17, 2024 | 8.40 | 8.47 | 8.03 | 8.34 | 8.34 | 234,608 |
| Apr 16, 2024 | 8.61 | 8.61 | 8.31 | 8.48 | 8.48 | 256,802 |
| Apr 15, 2024 | 8.90 | 8.93 | 8.50 | 8.61 | 8.61 | 403,750 |
| Apr 12, 2024 | 8.76 | 9.19 | 8.70 | 8.81 | 8.81 | 438,220 |
| Apr 11, 2024 | 9.06 | 9.06 | 8.70 | 8.76 | 8.76 | 218,265 |
| Apr 10, 2024 | 8.98 | 9.39 | 8.50 | 9.06 | 9.06 | 382,874 |
| Apr 09, 2024 | 9.50 | 9.80 | 8.51 | 8.90 | 8.90 | 1,399,742 |
| Apr 08, 2024 | 9.12 | 9.69 | 9.00 | 9.39 | 9.39 | 1,483,925 |
| Apr 05, 2024 | 7.95 | 9.10 | 7.91 | 8.90 | 8.90 | 1,839,722 |
| Apr 04, 2024 | 8.16 | 8.18 | 7.91 | 7.95 | 7.95 | 224,339 |
| Apr 03, 2024 | 8.19 | 8.49 | 7.99 | 8.18 | 8.18 | 566,956 |
| Apr 02, 2024 | 7.96 | 8.19 | 7.89 | 8.18 | 8.18 | 334,182 |
| Mar 27, 2024 | 8.11 | 8.20 | 7.78 | 7.96 | 7.96 | 297,376 |
| Mar 26, 2024 | 7.59 | 8.18 | 7.52 | 8.10 | 8.10 | 1,030,122 |
| Mar 25, 2024 | 7.59 | 7.75 | 7.50 | 7.62 | 7.62 | 252,082 |
| Mar 22, 2024 | 7.50 | 7.59 | 7.36 | 7.59 | 7.59 | 241,269 |
| Mar 21, 2024 | 7.50 | 7.69 | 7.39 | 7.49 | 7.49 | 241,337 |
| Mar 20, 2024 | 7.45 | 7.99 | 7.35 | 7.50 | 7.50 | 431,668 |
| Mar 19, 2024 | 7.50 | 7.50 | 7.18 | 7.45 | 7.45 | 276,344 |
| Mar 18, 2024 | 8.00 | 8.11 | 7.34 | 7.51 | 7.51 | 543,892 |
| Mar 15, 2024 | 8.11 | 8.11 | 7.50 | 8.00 | 8.00 | 896,235 |
| Mar 14, 2024 | 7.15 | 8.00 | 7.12 | 7.91 | 7.91 | 569,236 |
| Mar 13, 2024 | 7.11 | 7.50 | 7.00 | 7.15 | 7.15 | 405,495 |
| Mar 12, 2024 | 7.46 | 7.46 | 7.00 | 7.18 | 7.18 | 583,603 |
| Mar 11, 2024 | 8.01 | 8.10 | 7.41 | 7.49 | 7.49 | 624,067 |
| Mar 08, 2024 | 7.90 | 8.39 | 7.90 | 8.00 | 8.00 | 904,000 |
| Mar 07, 2024 | 7.92 | 8.20 | 7.76 | 7.80 | 7.80 | 762,801 |
| Mar 06, 2024 | 7.49 | 8.00 | 7.49 | 7.76 | 7.76 | 564,617 |
| Mar 05, 2024 | 7.11 | 7.98 | 7.08 | 7.49 | 7.49 | 1,303,538 |
| Mar 04, 2024 | 8.55 | 8.55 | 6.55 | 7.07 | 7.07 | 2,856,982 |
| Mar 01, 2024 | 6.73 | 8.89 | 6.70 | 8.50 | 8.50 | 5,631,365 |
| Feb 29, 2024 | 5.50 | 7.15 | 5.50 | 6.66 | 6.66 | 4,308,796 |
| Feb 28, 2024 | 5.27 | 5.55 | 5.24 | 5.31 | 5.31 | 526,496 |
| Feb 27, 2024 | 5.34 | 5.36 | 5.10 | 5.27 | 5.27 | 222,981 |
| Feb 26, 2024 | 5.11 | 5.42 | 5.02 | 5.35 | 5.35 | 365,279 |
| Feb 23, 2024 | 5.24 | 5.24 | 5.03 | 5.12 | 5.12 | 172,341 |
| Feb 22, 2024 | 5.35 | 5.35 | 5.14 | 5.23 | 5.23 | 184,406 |
| Feb 21, 2024 | 5.40 | 5.42 | 5.22 | 5.30 | 5.30 | 161,110 |
| Feb 20, 2024 | 5.38 | 5.42 | 5.23 | 5.33 | 5.33 | 215,482 |
| Feb 19, 2024 | 5.51 | 5.61 | 5.37 | 5.43 | 5.43 | 144,165 |
| Feb 16, 2024 | 5.44 | 5.61 | 5.39 | 5.51 | 5.51 | 214,956 |
| Feb 15, 2024 | 5.21 | 5.48 | 5.21 | 5.44 | 5.44 | 200,630 |
| Feb 14, 2024 | 5.40 | 5.42 | 5.15 | 5.21 | 5.21 | 319,099 |
| Feb 13, 2024 | 5.97 | 5.98 | 5.24 | 5.43 | 5.43 | 919,205 |
| Feb 12, 2024 | 5.25 | 6.24 | 5.25 | 5.97 | 5.97 | 1,795,646 |
| Feb 09, 2024 | 5.00 | 5.45 | 4.90 | 5.24 | 5.24 | 2,332,613 |
| Feb 08, 2024 | 4.78 | 4.78 | 4.56 | 4.63 | 4.63 | 282,095 |
| Feb 07, 2024 | 4.75 | 4.89 | 4.70 | 4.70 | 4.70 | 346,648 |
| Feb 06, 2024 | 4.86 | 4.91 | 4.70 | 4.75 | 4.75 | 408,643 |
| Feb 05, 2024 | 5.02 | 5.05 | 4.78 | 4.83 | 4.83 | 256,690 |
| Feb 02, 2024 | 5.04 | 5.07 | 4.91 | 4.91 | 4.91 | 187,231 |
| Feb 01, 2024 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | 293,188 |
| Jan 31, 2024 | 4.90 | 5.02 | 4.90 | 5.00 | 5.00 | 175,374 |
| Jan 30, 2024 | 5.13 | 5.17 | 4.90 | 4.90 | 4.90 | 343,325 |
| Jan 29, 2024 | 4.99 | 5.19 | 4.93 | 5.18 | 5.18 | 216,949 |
| Jan 26, 2024 | 4.89 | 4.99 | 4.84 | 4.99 | 4.99 | 287,823 |
| Jan 25, 2024 | 5.04 | 5.08 | 4.70 | 4.84 | 4.84 | 403,802 |
| Jan 24, 2024 | 4.82 | 5.14 | 4.82 | 5.04 | 5.04 | 597,608 |
| Jan 23, 2024 | 5.50 | 5.50 | 4.70 | 4.80 | 4.80 | 1,745,193 |
| Jan 22, 2024 | 5.69 | 5.79 | 5.61 | 5.68 | 5.68 | 206,793 |
| Jan 19, 2024 | 5.87 | 5.87 | 5.68 | 5.71 | 5.71 | 236,659 |
| Jan 18, 2024 | 5.94 | 5.94 | 5.75 | 5.76 | 5.76 | 406,974 |
| Jan 17, 2024 | 5.95 | 5.97 | 5.84 | 5.94 | 5.94 | 310,777 |
| Jan 16, 2024 | 6.04 | 6.05 | 5.95 | 5.97 | 5.97 | 179,387 |
| Jan 15, 2024 | 6.06 | 6.08 | 6.00 | 6.01 | 6.01 | 144,759 |
| Jan 12, 2024 | 6.08 | 6.19 | 6.08 | 6.11 | 6.11 | 159,288 |
| Jan 11, 2024 | 6.35 | 6.35 | 6.05 | 6.08 | 6.08 | 356,956 |
| Jan 10, 2024 | 6.20 | 6.36 | 6.16 | 6.29 | 6.29 | 382,004 |
| Jan 09, 2024 | 6.17 | 6.20 | 6.09 | 6.19 | 6.19 | 221,616 |
| Jan 08, 2024 | 6.31 | 6.31 | 6.10 | 6.17 | 6.17 | 337,327 |
| Jan 05, 2024 | 6.24 | 6.32 | 6.18 | 6.30 | 6.30 | 281,048 |
| Jan 04, 2024 | 6.07 | 6.25 | 6.07 | 6.20 | 6.20 | 332,722 |
| Jan 03, 2024 | 6.30 | 6.38 | 6.00 | 6.03 | 6.03 | 322,160 |
| Jan 02, 2024 | 6.10 | 6.41 | 6.09 | 6.30 | 6.30 | 660,800 |
| Dec 29, 2023 | 6.02 | 6.10 | 5.97 | 6.04 | 6.04 | 901,262 |
| Dec 28, 2023 | 5.88 | 6.15 | 5.87 | 6.00 | 6.00 | 714,750 |
| Dec 27, 2023 | 6.12 | 6.15 | 5.86 | 5.88 | 5.88 | 826,095 |
| Dec 22, 2023 | 5.84 | 6.15 | 5.84 | 6.08 | 6.08 | 909,984 |
| Dec 21, 2023 | 6.06 | 6.10 | 5.82 | 5.84 | 5.84 | 698,770 |
| Dec 20, 2023 | 6.14 | 6.19 | 6.00 | 6.06 | 6.06 | 186,612 |
| Dec 19, 2023 | 5.92 | 6.19 | 5.92 | 6.14 | 6.14 | 429,063 |
| Dec 18, 2023 | 5.86 | 6.11 | 5.85 | 5.92 | 5.92 | 436,780 |
| Dec 15, 2023 | 6.50 | 6.50 | 5.84 | 5.84 | 5.84 | 1,610,226 |
| Dec 14, 2023 | 6.57 | 6.70 | 6.41 | 6.50 | 6.50 | 472,128 |
| Dec 13, 2023 | 6.44 | 6.83 | 6.31 | 6.50 | 6.50 | 950,718 |
| Dec 12, 2023 | 6.38 | 6.45 | 6.20 | 6.45 | 6.45 | 174,557 |
| Dec 11, 2023 | 6.47 | 6.50 | 6.30 | 6.39 | 6.39 | 211,208 |
| Dec 08, 2023 | 6.48 | 6.63 | 6.47 | 6.50 | 6.50 | 157,106 |
| Dec 07, 2023 | 6.52 | 6.52 | 6.42 | 6.46 | 6.46 | 153,575 |
| Dec 06, 2023 | 6.54 | 6.74 | 6.46 | 6.60 | 6.60 | 239,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.