Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.360 | 7.580 | 7.360 | 7.580 | 7.575 | 38,384 |
| 2023-09-27 | 7.280 | 7.360 | 7.260 | 7.300 | 7.295 | 15,641 |
| 2023-09-26 | 7.320 | 7.320 | 7.130 | 7.280 | 7.275 | 32,293 |
| 2023-09-25 | 7.290 | 7.300 | 7.110 | 7.190 | 7.185 | 52,038 |
| 2023-09-22 | 7.600 | 7.600 | 7.110 | 7.370 | 7.365 | 8,652 |
| 2023-09-21 | 7.900 | 7.980 | 7.400 | 7.500 | 7.495 | 10,668 |
| 2023-09-20 | 8.000 | 8.000 | 7.900 | 7.900 | 7.894 | 1,909 |
| 2023-09-19 | 8.110 | 8.200 | 7.850 | 7.900 | 7.894 | 10,299 |
| 2023-09-18 | 8.240 | 8.280 | 8.100 | 8.100 | 8.094 | 3,542 |
| 2023-09-15 | 8.300 | 8.400 | 8.000 | 8.200 | 8.194 | 6,008 |
| 2023-09-14 | 8.290 | 8.400 | 8.290 | 8.300 | 8.294 | 1,894 |
| 2023-09-13 | 8.400 | 8.400 | 8.100 | 8.300 | 8.294 | 2,464 |
| 2023-09-12 | 8.200 | 8.400 | 8.100 | 8.400 | 8.394 | 3,290 |
| 2023-09-11 | 8.150 | 8.300 | 8.000 | 8.100 | 8.094 | 8,673 |
| 2023-09-08 | 8.120 | 8.480 | 8.120 | 8.250 | 8.244 | 6,417 |
| 2023-09-07 | 8.490 | 8.490 | 8.400 | 8.420 | 8.414 | 2,294 |
| 2023-09-06 | 8.440 | 8.490 | 8.400 | 8.450 | 8.444 | 2,383 |
| 2023-09-05 | 8.700 | 8.800 | 8.350 | 8.440 | 8.434 | 6,922 |
| 2023-09-04 | 8.580 | 8.580 | 8.400 | 8.400 | 8.394 | 4,474 |
| 2023-09-01 | 8.900 | 9.000 | 8.250 | 8.480 | 8.474 | 9,252 |
| 2023-08-31 | 8.980 | 9.000 | 8.750 | 8.910 | 8.904 | 1,396 |
| 2023-08-30 | 8.680 | 8.880 | 8.550 | 8.880 | 8.874 | 1,095 |
| 2023-08-29 | 9.000 | 9.000 | 8.650 | 8.680 | 8.674 | 3,206 |
| 2023-08-28 | 8.990 | 9.000 | 8.830 | 9.000 | 8.994 | 876 |
| 2023-08-25 | 8.930 | 8.990 | 8.840 | 8.980 | 8.974 | 578 |
| 2023-08-24 | 8.870 | 8.950 | 8.820 | 8.930 | 8.924 | 409 |
| 2023-08-23 | 9.000 | 9.000 | 8.810 | 8.870 | 8.864 | 2,316 |
| 2023-08-22 | 8.690 | 8.900 | 8.610 | 8.900 | 8.894 | 2,319 |
| 2023-08-21 | 9.000 | 9.000 | 8.500 | 8.690 | 8.684 | 5,439 |
| 2023-08-18 | 8.940 | 9.000 | 8.740 | 9.000 | 8.994 | 4,749 |
| 2023-08-17 | 8.850 | 8.890 | 8.650 | 8.890 | 8.884 | 2,684 |
| 2023-08-16 | 8.800 | 8.990 | 8.750 | 8.750 | 8.744 | 771 |
| 2023-08-15 | 9.070 | 9.070 | 8.800 | 8.830 | 8.824 | 1,866 |
| 2023-08-14 | 9.050 | 9.100 | 9.050 | 9.100 | 9.094 | 1,430 |
| 2023-08-11 | 9.050 | 9.050 | 8.900 | 9.040 | 9.034 | 1,306 |
| 2023-08-10 | 9.040 | 9.040 | 8.940 | 9.030 | 9.024 | 287 |
| 2023-08-09 | 9.000 | 9.100 | 8.910 | 9.040 | 9.034 | 3,185 |
| 2023-08-08 | 9.000 | 9.000 | 8.910 | 8.910 | 8.904 | 254 |
| 2023-08-07 | 9.000 | 9.000 | 8.900 | 8.990 | 8.984 | 1,014 |
| 2023-08-04 | 8.900 | 9.000 | 8.900 | 8.950 | 8.944 | 685 |
| 2023-08-03 | 8.900 | 8.900 | 8.760 | 8.900 | 8.894 | 1,361 |
| 2023-08-02 | 9.000 | 9.100 | 8.700 | 8.990 | 8.984 | 5,620 |
| 2023-08-01 | 9.310 | 9.310 | 9.000 | 9.000 | 8.994 | 3,369 |
| 2023-07-31 | 9.500 | 9.570 | 9.210 | 9.210 | 9.204 | 4,328 |
| 2023-07-28 | 9.500 | 9.710 | 9.450 | 9.480 | 9.473 | 2,110 |
| 2023-07-27 | 9.720 | 9.720 | 9.500 | 9.710 | 9.703 | 3,930 |
| 2023-07-26 | 9.480 | 9.710 | 9.480 | 9.520 | 9.513 | 2,651 |
| 2023-07-25 | 9.520 | 9.600 | 9.490 | 9.500 | 9.493 | 1,370 |
| 2023-07-24 | 9.740 | 9.740 | 9.520 | 9.520 | 9.513 | 4,030 |
| 2023-07-21 | 9.630 | 9.740 | 9.500 | 9.510 | 9.503 | 3,631 |
| 2023-07-20 | 9.480 | 9.740 | 9.480 | 9.500 | 9.493 | 5,010 |
| 2023-07-19 | 9.800 | 9.800 | 9.450 | 9.450 | 9.443 | 4,364 |
| 2023-07-18 | 9.820 | 9.900 | 9.710 | 9.900 | 9.893 | 2,276 |
| 2023-07-17 | 9.800 | 9.900 | 9.710 | 9.890 | 9.883 | 3,844 |
| 2023-07-14 | 9.800 | 9.890 | 9.700 | 9.710 | 9.703 | 3,254 |
| 2023-07-13 | 9.700 | 9.900 | 9.700 | 9.890 | 9.883 | 4,804 |
| 2023-07-12 | 9.900 | 9.900 | 9.700 | 9.700 | 9.693 | 2,111 |
| 2023-07-11 | 9.900 | 9.900 | 9.780 | 9.780 | 9.773 | 2,236 |
| 2023-07-10 | 10.000 | 10.000 | 9.720 | 9.730 | 9.723 | 3,238 |
| 2023-07-07 | 10.000 | 10.020 | 9.760 | 9.900 | 9.893 | 1,227 |
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.