Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.450 | 9.900 | 9.320 | 9.900 | 9.893 | 24,060 |
| 2024-03-18 | 9.300 | 9.490 | 8.850 | 9.320 | 9.313 | 13,755 |
| 2024-03-15 | 8.750 | 9.000 | 8.750 | 8.990 | 8.984 | 7,283 |
| 2024-03-14 | 8.900 | 8.990 | 8.800 | 8.850 | 8.844 | 1,687 |
| 2024-03-13 | 8.700 | 9.000 | 8.660 | 8.900 | 8.894 | 8,584 |
| 2024-03-12 | 8.760 | 8.860 | 8.670 | 8.670 | 8.664 | 3,913 |
| 2024-03-11 | 8.900 | 9.000 | 8.610 | 8.760 | 8.754 | 19,258 |
| 2024-03-08 | 8.910 | 9.020 | 8.780 | 8.900 | 8.894 | 9,359 |
| 2024-03-07 | 9.000 | 9.100 | 8.910 | 9.020 | 9.014 | 2,408 |
| 2024-03-06 | 9.000 | 9.100 | 8.900 | 8.910 | 8.904 | 5,498 |
| 2024-03-05 | 9.170 | 9.170 | 9.050 | 9.100 | 9.094 | 460 |
| 2024-03-04 | 9.200 | 9.200 | 9.000 | 9.100 | 9.094 | 3,960 |
| 2024-03-01 | 9.350 | 9.350 | 9.100 | 9.200 | 9.194 | 2,987 |
| 2024-02-29 | 9.270 | 9.300 | 9.130 | 9.250 | 9.243 | 5,028 |
| 2024-02-28 | 9.200 | 9.300 | 9.030 | 9.300 | 9.293 | 3,575 |
| 2024-02-27 | 9.260 | 9.300 | 9.000 | 9.190 | 9.184 | 9,300 |
| 2024-02-26 | 9.190 | 9.260 | 9.070 | 9.240 | 9.233 | 20,395 |
| 2024-02-23 | 9.020 | 9.200 | 9.010 | 9.110 | 9.104 | 9,179 |
| 2024-02-22 | 9.100 | 9.140 | 8.800 | 9.100 | 9.094 | 7,943 |
| 2024-02-21 | 9.100 | 9.100 | 8.900 | 9.100 | 9.094 | 3,741 |
| 2024-02-20 | 9.140 | 9.140 | 8.910 | 9.000 | 8.994 | 4,546 |
| 2024-02-19 | 9.600 | 9.600 | 8.750 | 9.140 | 9.134 | 24,945 |
| 2024-02-16 | 9.900 | 9.900 | 9.600 | 9.720 | 9.713 | 3,936 |
| 2024-02-15 | 9.900 | 10.000 | 9.610 | 9.850 | 9.843 | 16,870 |
| 2024-02-14 | 9.640 | 10.000 | 9.560 | 9.900 | 9.893 | 17,612 |
| 2024-02-13 | 9.720 | 9.800 | 9.480 | 9.640 | 9.633 | 7,559 |
| 2024-02-12 | 10.200 | 10.260 | 9.640 | 9.850 | 9.843 | 11,625 |
| 2024-02-09 | 10.500 | 10.600 | 10.100 | 10.200 | 10.193 | 9,509 |
| 2024-02-08 | 10.240 | 10.500 | 10.220 | 10.500 | 10.493 | 11,560 |
| 2024-02-07 | 9.900 | 10.240 | 9.880 | 10.240 | 10.233 | 21,385 |
| 2024-02-06 | 9.430 | 9.900 | 9.430 | 9.700 | 9.693 | 5,691 |
| 2024-02-05 | 9.550 | 9.750 | 9.430 | 9.500 | 9.493 | 6,175 |
| 2024-02-02 | 9.740 | 9.740 | 9.600 | 9.700 | 9.693 | 2,288 |
| 2024-02-01 | 9.800 | 9.800 | 9.500 | 9.650 | 9.643 | 3,499 |
| 2024-01-31 | 9.700 | 9.800 | 9.540 | 9.800 | 9.793 | 5,520 |
| 2024-01-30 | 9.300 | 9.620 | 9.150 | 9.600 | 9.593 | 16,877 |
| 2024-01-29 | 8.650 | 9.040 | 8.650 | 8.890 | 8.884 | 4,097 |
| 2024-01-26 | 8.710 | 8.740 | 8.600 | 8.740 | 8.734 | 9,422 |
| 2024-01-25 | 8.900 | 8.900 | 8.760 | 8.800 | 8.794 | 5,003 |
| 2024-01-24 | 9.150 | 9.150 | 8.850 | 8.990 | 8.984 | 6,751 |
| 2024-01-23 | 9.250 | 9.250 | 8.950 | 9.080 | 9.074 | 4,064 |
| 2024-01-22 | 9.330 | 9.490 | 8.980 | 9.250 | 9.243 | 7,858 |
| 2024-01-19 | 9.490 | 9.860 | 9.300 | 9.630 | 9.623 | 14,241 |
| 2024-01-18 | 8.400 | 9.450 | 8.400 | 9.390 | 9.383 | 17,342 |
| 2024-01-17 | 8.630 | 8.680 | 8.500 | 8.500 | 8.494 | 5,423 |
| 2024-01-16 | 8.320 | 8.700 | 8.320 | 8.530 | 8.524 | 14,534 |
| 2024-01-15 | 8.150 | 8.450 | 8.090 | 8.260 | 8.254 | 6,751 |
| 2024-01-12 | 8.170 | 8.260 | 8.110 | 8.120 | 8.114 | 2,020 |
| 2024-01-11 | 8.450 | 8.450 | 8.170 | 8.170 | 8.164 | 6,389 |
| 2024-01-10 | 8.260 | 8.450 | 8.200 | 8.450 | 8.444 | 10,979 |
| 2024-01-09 | 8.270 | 8.270 | 8.170 | 8.260 | 8.254 | 6,376 |
| 2024-01-08 | 8.190 | 8.200 | 8.050 | 8.170 | 8.164 | 6,204 |
| 2024-01-05 | 8.140 | 8.140 | 8.010 | 8.050 | 8.044 | 1,618 |
| 2024-01-04 | 8.020 | 8.120 | 8.020 | 8.040 | 8.034 | 2,416 |
| 2024-01-03 | 8.100 | 8.100 | 8.030 | 8.030 | 8.024 | 1,975 |
| 2024-01-02 | 8.040 | 8.100 | 8.010 | 8.100 | 8.094 | 3,085 |
| 2023-12-29 | 8.140 | 8.150 | 8.000 | 8.000 | 7.994 | 4,999 |
| 2023-12-28 | 8.030 | 8.190 | 8.020 | 8.140 | 8.134 | 2,597 |
| 2023-12-27 | 8.300 | 8.410 | 8.080 | 8.080 | 8.074 | 13,346 |
| 2023-12-22 | 8.480 | 8.480 | 8.210 | 8.420 | 8.414 | 7,166 |
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.