Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.960 | 9.000 | 8.760 | 8.940 | 8.934 | 3,730 |
| 2024-09-05 | 8.940 | 9.120 | 8.940 | 8.960 | 8.954 | 1,301 |
| 2024-09-04 | 9.120 | 9.120 | 8.800 | 8.920 | 8.914 | 2,189 |
| 2024-09-03 | 9.160 | 9.200 | 8.940 | 9.120 | 9.114 | 1,797 |
| 2024-09-02 | 9.160 | 9.160 | 9.080 | 9.160 | 9.154 | 2,122 |
| 2024-08-30 | 9.300 | 9.360 | 9.100 | 9.160 | 9.154 | 1,990 |
| 2024-08-29 | 9.180 | 9.340 | 9.000 | 9.260 | 9.253 | 4,581 |
| 2024-08-28 | 9.220 | 9.220 | 8.960 | 9.180 | 9.174 | 3,268 |
| 2024-08-27 | 9.160 | 9.840 | 8.740 | 9.160 | 9.154 | 21,822 |
| 2024-08-26 | 9.280 | 9.380 | 8.900 | 9.160 | 9.154 | 2,375 |
| 2024-08-23 | 9.200 | 9.200 | 8.960 | 9.080 | 9.074 | 1,207 |
| 2024-08-22 | 9.200 | 9.200 | 9.080 | 9.200 | 9.194 | 1,407 |
| 2024-08-21 | 9.320 | 9.320 | 8.820 | 9.200 | 9.194 | 6,542 |
| 2024-08-20 | 9.340 | 9.380 | 9.100 | 9.320 | 9.313 | 5,542 |
| 2024-08-19 | 9.020 | 9.380 | 9.020 | 9.240 | 9.233 | 3,120 |
| 2024-08-16 | 9.100 | 9.140 | 8.840 | 9.080 | 9.074 | 3,786 |
| 2024-08-15 | 8.900 | 9.060 | 8.840 | 8.840 | 8.834 | 2,698 |
| 2024-08-14 | 8.700 | 8.920 | 8.700 | 8.860 | 8.854 | 1,378 |
| 2024-08-13 | 8.980 | 8.980 | 8.600 | 8.660 | 8.654 | 8,557 |
| 2024-08-12 | 8.800 | 9.000 | 8.800 | 8.980 | 8.974 | 1,845 |
| 2024-08-09 | 8.840 | 8.900 | 8.600 | 8.800 | 8.794 | 6,417 |
| 2024-08-08 | 8.700 | 8.840 | 8.600 | 8.740 | 8.734 | 2,976 |
| 2024-08-07 | 8.880 | 8.900 | 8.600 | 8.640 | 8.634 | 10,924 |
| 2024-08-06 | 9.080 | 9.260 | 8.600 | 8.700 | 8.694 | 13,468 |
| 2024-08-05 | 9.600 | 9.600 | 8.340 | 9.180 | 9.174 | 20,739 |
| 2024-08-02 | 9.760 | 9.760 | 9.620 | 9.700 | 9.693 | 1,545 |
| 2024-08-01 | 9.720 | 9.840 | 9.720 | 9.760 | 9.753 | 2,159 |
| 2024-07-31 | 9.800 | 9.800 | 9.720 | 9.720 | 9.713 | 2,522 |
| 2024-07-30 | 9.720 | 9.800 | 9.700 | 9.800 | 9.793 | 3,287 |
| 2024-07-29 | 9.800 | 9.800 | 9.740 | 9.800 | 9.793 | 2,596 |
| 2024-07-26 | 9.800 | 9.820 | 9.740 | 9.800 | 9.793 | 4,881 |
| 2024-07-25 | 9.840 | 9.880 | 9.740 | 9.800 | 9.793 | 10,860 |
| 2024-07-24 | 9.920 | 9.920 | 9.780 | 9.800 | 9.793 | 5,188 |
| 2024-07-23 | 9.960 | 9.960 | 9.800 | 9.880 | 9.873 | 10,667 |
| 2024-07-22 | 9.800 | 10.000 | 9.780 | 9.880 | 9.873 | 43,515 |
| 2024-07-19 | 9.700 | 9.800 | 9.680 | 9.800 | 9.793 | 1,504 |
| 2024-07-18 | 9.700 | 9.800 | 9.600 | 9.780 | 9.773 | 5,245 |
| 2024-07-17 | 9.640 | 9.740 | 9.500 | 9.740 | 9.733 | 4,269 |
| 2024-07-16 | 9.780 | 9.920 | 9.520 | 9.640 | 9.633 | 6,833 |
| 2024-07-15 | 9.700 | 9.780 | 9.400 | 9.700 | 9.693 | 6,788 |
| 2024-07-12 | 9.680 | 9.680 | 9.420 | 9.600 | 9.593 | 4,322 |
| 2024-07-11 | 9.600 | 9.700 | 9.260 | 9.680 | 9.673 | 23,514 |
| 2024-07-10 | 10.000 | 10.000 | 9.600 | 9.620 | 9.613 | 43,760 |
| 2024-07-09 | 9.980 | 9.980 | 9.280 | 9.540 | 9.533 | 7,322 |
| 2024-07-08 | 10.100 | 10.150 | 9.740 | 9.880 | 9.873 | 5,119 |
| 2024-07-05 | 10.200 | 10.200 | 9.900 | 10.000 | 9.993 | 6,208 |
| 2024-07-04 | 10.100 | 10.100 | 9.900 | 10.100 | 10.093 | 2,359 |
| 2024-07-03 | 10.000 | 10.150 | 9.880 | 10.000 | 9.993 | 2,426 |
| 2024-07-02 | 10.350 | 10.350 | 9.900 | 10.000 | 9.993 | 2,911 |
| 2024-07-01 | 9.540 | 10.450 | 9.540 | 10.300 | 10.293 | 7,243 |
| 2024-06-28 | 10.150 | 10.150 | 9.540 | 9.540 | 9.533 | 9,357 |
| 2024-06-27 | 10.100 | 10.150 | 10.000 | 10.150 | 10.143 | 4,118 |
| 2024-06-26 | 10.350 | 10.350 | 9.800 | 10.100 | 10.093 | 3,078 |
| 2024-06-25 | 10.550 | 10.600 | 10.050 | 10.250 | 10.243 | 4,212 |
| 2024-06-24 | 10.300 | 10.800 | 9.560 | 10.650 | 10.642 | 16,670 |
| 2024-06-21 | 10.800 | 10.800 | 10.500 | 10.500 | 10.493 | 9,599 |
| 2024-06-20 | 9.940 | 10.900 | 9.880 | 10.800 | 10.792 | 12,434 |
| 2024-06-19 | 9.680 | 9.880 | 9.600 | 9.880 | 9.873 | 5,566 |
| 2024-06-18 | 9.600 | 9.660 | 9.280 | 9.580 | 9.573 | 8,748 |
| 2024-06-17 | 9.140 | 9.600 | 8.960 | 9.580 | 9.573 | 31,542 |
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.