Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8.400 | 8.450 | 8.260 | 8.390 | 8.384 | 6,486 |
| 2023-12-20 | 8.400 | 8.600 | 8.310 | 8.400 | 8.394 | 9,565 |
| 2023-12-19 | 8.150 | 8.250 | 8.010 | 8.250 | 8.244 | 6,991 |
| 2023-12-18 | 8.100 | 8.120 | 8.000 | 8.080 | 8.074 | 6,411 |
| 2023-12-15 | 8.180 | 8.200 | 8.000 | 8.080 | 8.074 | 4,062 |
| 2023-12-14 | 8.150 | 8.360 | 8.010 | 8.140 | 8.134 | 17,050 |
| 2023-12-13 | 7.790 | 8.140 | 7.780 | 8.070 | 8.064 | 21,375 |
| 2023-12-12 | 7.700 | 7.700 | 7.500 | 7.650 | 7.645 | 4,804 |
| 2023-12-11 | 7.710 | 7.760 | 7.510 | 7.710 | 7.705 | 5,461 |
| 2023-12-08 | 7.680 | 7.760 | 7.610 | 7.730 | 7.725 | 1,076 |
| 2023-12-07 | 7.750 | 7.800 | 7.620 | 7.780 | 7.775 | 5,348 |
| 2023-12-06 | 7.640 | 7.670 | 7.400 | 7.670 | 7.665 | 9,387 |
| 2023-12-05 | 7.500 | 7.500 | 7.310 | 7.440 | 7.435 | 5,882 |
| 2023-12-04 | 7.700 | 7.800 | 7.400 | 7.500 | 7.495 | 20,542 |
| 2023-12-01 | 7.900 | 7.900 | 7.510 | 7.600 | 7.595 | 5,785 |
| 2023-11-30 | 7.680 | 7.990 | 7.600 | 7.790 | 7.785 | 8,374 |
| 2023-11-29 | 7.850 | 7.850 | 7.580 | 7.740 | 7.735 | 6,093 |
| 2023-11-28 | 7.700 | 7.790 | 7.600 | 7.750 | 7.745 | 1,203 |
| 2023-11-27 | 7.890 | 7.890 | 7.700 | 7.700 | 7.695 | 6,345 |
| 2023-11-24 | 7.700 | 7.740 | 7.560 | 7.660 | 7.655 | 1,141 |
| 2023-11-23 | 7.830 | 7.830 | 7.590 | 7.700 | 7.695 | 5,376 |
| 2023-11-22 | 7.800 | 7.910 | 7.650 | 7.650 | 7.645 | 5,136 |
| 2023-11-21 | 7.990 | 7.990 | 7.680 | 7.710 | 7.705 | 1,928 |
| 2023-11-20 | 7.880 | 8.080 | 7.660 | 7.920 | 7.914 | 18,150 |
| 2023-11-17 | 8.000 | 8.010 | 7.800 | 7.940 | 7.934 | 4,026 |
| 2023-11-16 | 7.970 | 7.970 | 7.800 | 7.920 | 7.914 | 3,074 |
| 2023-11-15 | 7.780 | 7.880 | 7.610 | 7.880 | 7.874 | 3,722 |
| 2023-11-14 | 7.900 | 7.900 | 7.550 | 7.780 | 7.775 | 6,879 |
| 2023-11-13 | 8.080 | 8.080 | 7.750 | 7.800 | 7.795 | 4,738 |
| 2023-11-10 | 7.990 | 8.080 | 7.850 | 8.080 | 8.074 | 5,185 |
| 2023-11-09 | 7.820 | 7.920 | 7.750 | 7.900 | 7.894 | 5,328 |
| 2023-11-08 | 7.780 | 7.800 | 7.650 | 7.720 | 7.715 | 13,687 |
| 2023-11-07 | 7.900 | 7.980 | 7.610 | 7.610 | 7.605 | 6,844 |
| 2023-11-06 | 7.600 | 7.900 | 7.600 | 7.900 | 7.894 | 5,822 |
| 2023-11-03 | 7.520 | 7.580 | 7.500 | 7.580 | 7.575 | 3,494 |
| 2023-11-02 | 7.540 | 7.600 | 7.350 | 7.500 | 7.495 | 25,867 |
| 2023-11-01 | 7.460 | 7.590 | 7.460 | 7.540 | 7.535 | 1,400 |
| 2023-10-31 | 7.380 | 7.860 | 7.380 | 7.500 | 7.495 | 2,067 |
| 2023-10-30 | 7.630 | 7.920 | 7.310 | 7.500 | 7.495 | 8,396 |
| 2023-10-27 | 7.310 | 7.720 | 7.300 | 7.630 | 7.625 | 2,442 |
| 2023-10-26 | 7.550 | 7.650 | 7.320 | 7.320 | 7.315 | 3,862 |
| 2023-10-25 | 8.010 | 8.060 | 7.310 | 7.350 | 7.345 | 14,980 |
| 2023-10-24 | 7.400 | 7.660 | 7.400 | 7.410 | 7.405 | 3,320 |
| 2023-10-23 | 7.810 | 7.810 | 7.150 | 7.500 | 7.495 | 15,718 |
| 2023-10-20 | 7.900 | 8.000 | 7.700 | 7.910 | 7.904 | 1,758 |
| 2023-10-19 | 7.880 | 8.180 | 7.750 | 7.790 | 7.785 | 3,856 |
| 2023-10-18 | 8.000 | 8.040 | 7.680 | 7.680 | 7.675 | 2,515 |
| 2023-10-17 | 7.900 | 7.950 | 7.800 | 7.850 | 7.844 | 10,437 |
| 2023-10-16 | 8.000 | 8.010 | 7.810 | 7.850 | 7.844 | 5,178 |
| 2023-10-13 | 8.020 | 8.300 | 7.690 | 8.100 | 8.094 | 5,539 |
| 2023-10-12 | 7.700 | 8.290 | 7.540 | 8.000 | 7.994 | 4,036 |
| 2023-10-11 | 7.910 | 8.100 | 7.530 | 7.700 | 7.695 | 8,693 |
| 2023-10-10 | 8.050 | 8.260 | 7.910 | 7.910 | 7.904 | 3,688 |
| 2023-10-09 | 8.600 | 8.790 | 7.900 | 8.250 | 8.244 | 13,849 |
| 2023-10-06 | 8.700 | 8.900 | 8.700 | 8.710 | 8.704 | 4,308 |
| 2023-10-05 | 8.700 | 8.900 | 8.620 | 8.700 | 8.694 | 13,952 |
| 2023-10-04 | 8.860 | 8.900 | 8.500 | 8.700 | 8.694 | 7,017 |
| 2023-10-03 | 8.700 | 9.200 | 8.500 | 8.900 | 8.894 | 13,133 |
| 2023-10-02 | 8.650 | 9.000 | 8.500 | 8.700 | 8.694 | 22,387 |
| 2023-09-29 | 7.680 | 8.560 | 7.600 | 8.450 | 8.444 | 39,439 |
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.