Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 7.700 | 7.800 | 7.600 | 7.600 | 7.595 | 3,239 |
| 2023-04-11 | 7.600 | 7.850 | 7.600 | 7.700 | 7.695 | 19,165 |
| 2023-04-06 | 7.650 | 7.980 | 7.610 | 7.980 | 7.974 | 4,616 |
| 2023-04-05 | 7.500 | 8.090 | 7.470 | 7.810 | 7.805 | 4,578 |
| 2023-04-04 | 7.900 | 7.900 | 7.440 | 7.490 | 7.485 | 3,235 |
| 2023-04-03 | 7.000 | 8.150 | 6.950 | 7.800 | 7.795 | 28,618 |
| 2023-03-31 | 7.400 | 7.400 | 7.100 | 7.200 | 7.195 | 12,538 |
| 2023-03-30 | 7.400 | 7.400 | 7.320 | 7.370 | 7.365 | 4,776 |
| 2023-03-29 | 7.380 | 7.550 | 7.280 | 7.310 | 7.305 | 23,825 |
| 2023-03-28 | 7.740 | 7.790 | 7.340 | 7.340 | 7.335 | 11,343 |
| 2023-03-27 | 8.060 | 8.060 | 7.700 | 7.740 | 7.735 | 9,381 |
| 2023-03-24 | 7.950 | 8.000 | 7.900 | 7.900 | 7.894 | 5,717 |
| 2023-03-23 | 7.990 | 8.040 | 7.990 | 8.000 | 7.994 | 4,060 |
| 2023-03-22 | 8.100 | 8.100 | 7.940 | 7.940 | 7.934 | 5,853 |
| 2023-03-21 | 8.150 | 8.150 | 7.940 | 8.000 | 7.994 | 6,978 |
| 2023-03-20 | 8.200 | 8.200 | 8.040 | 8.090 | 8.084 | 3,423 |
| 2023-03-17 | 8.290 | 8.290 | 8.030 | 8.140 | 8.134 | 4,833 |
| 2023-03-16 | 8.300 | 8.370 | 7.870 | 7.970 | 7.964 | 10,483 |
| 2023-03-15 | 8.500 | 8.500 | 8.000 | 8.170 | 8.164 | 6,430 |
| 2023-03-14 | 8.510 | 8.510 | 8.310 | 8.500 | 8.494 | 8,937 |
| 2023-03-13 | 8.950 | 8.950 | 8.150 | 8.410 | 8.404 | 9,127 |
| 2023-03-10 | 8.720 | 9.100 | 8.690 | 8.850 | 8.844 | 8,532 |
| 2023-03-09 | 9.000 | 9.100 | 8.810 | 9.000 | 8.994 | 4,422 |
| 2023-03-08 | 9.000 | 9.300 | 8.880 | 9.000 | 8.994 | 4,494 |
| 2023-03-07 | 9.360 | 9.560 | 8.990 | 9.000 | 8.994 | 6,291 |
| 2023-03-06 | 9.440 | 9.590 | 9.360 | 9.360 | 9.353 | 5,112 |
| 2023-03-03 | 9.230 | 9.340 | 8.880 | 9.340 | 9.333 | 13,478 |
| 2023-03-02 | 9.370 | 9.370 | 9.230 | 9.240 | 9.233 | 4,184 |
| 2023-03-01 | 9.400 | 9.520 | 9.260 | 9.270 | 9.263 | 6,100 |
| 2023-02-28 | 9.670 | 9.670 | 9.400 | 9.420 | 9.413 | 7,052 |
| 2023-02-27 | 9.950 | 9.970 | 9.450 | 9.470 | 9.463 | 10,383 |
| 2023-02-24 | 9.760 | 10.000 | 9.760 | 9.950 | 9.943 | 3,442 |
| 2023-02-23 | 9.800 | 10.000 | 9.760 | 9.820 | 9.813 | 2,329 |
| 2023-02-22 | 10.000 | 10.000 | 9.720 | 9.800 | 9.793 | 3,818 |
| 2023-02-21 | 10.100 | 10.200 | 10.000 | 10.020 | 10.013 | 2,600 |
| 2023-02-20 | 10.100 | 10.200 | 10.000 | 10.100 | 10.093 | 3,068 |
| 2023-02-17 | 10.200 | 10.200 | 9.720 | 9.990 | 9.983 | 2,538 |
| 2023-02-16 | 10.300 | 10.300 | 9.950 | 10.200 | 10.193 | 4,227 |
| 2023-02-15 | 11.380 | 11.380 | 10.020 | 10.260 | 10.253 | 8,635 |
| 2023-02-14 | 9.820 | 9.920 | 9.640 | 9.720 | 9.713 | 15,629 |
| 2023-02-13 | 9.690 | 9.940 | 9.640 | 9.720 | 9.713 | 8,354 |
| 2023-02-10 | 9.800 | 9.800 | 9.500 | 9.690 | 9.683 | 2,936 |
| 2023-02-09 | 9.990 | 10.000 | 9.460 | 9.790 | 9.783 | 2,971 |
| 2023-02-08 | 9.810 | 9.810 | 9.460 | 9.490 | 9.483 | 7,820 |
| 2023-02-07 | 9.950 | 9.950 | 9.670 | 9.710 | 9.703 | 3,906 |
| 2023-02-06 | 9.940 | 10.000 | 9.800 | 9.950 | 9.943 | 6,777 |
| 2023-02-03 | 10.000 | 10.000 | 9.830 | 9.940 | 9.933 | 2,758 |
| 2023-02-02 | 10.020 | 10.200 | 9.600 | 9.990 | 9.983 | 9,351 |
| 2023-02-01 | 10.360 | 10.740 | 10.100 | 10.200 | 10.193 | 7,417 |
| 2023-01-31 | 10.200 | 10.400 | 10.020 | 10.260 | 10.253 | 6,456 |
| 2023-01-30 | 10.400 | 10.440 | 10.260 | 10.260 | 10.253 | 7,216 |
| 2023-01-27 | 10.440 | 10.440 | 10.260 | 10.360 | 10.353 | 3,271 |
| 2023-01-26 | 10.500 | 10.500 | 10.260 | 10.360 | 10.353 | 3,271 |
| 2023-01-25 | 10.560 | 10.800 | 10.500 | 10.560 | 10.553 | 5,787 |
| 2023-01-24 | 10.740 | 10.840 | 10.740 | 10.740 | 10.732 | 612 |
| 2023-01-23 | 11.020 | 11.100 | 10.720 | 10.740 | 10.732 | 5,157 |
| 2023-01-20 | 11.460 | 11.460 | 10.900 | 10.920 | 10.912 | 15,678 |
| 2023-01-19 | 11.500 | 11.560 | 10.900 | 11.460 | 11.452 | 7,158 |
| 2023-01-18 | 11.300 | 11.800 | 11.120 | 11.400 | 11.392 | 3,594 |
| 2023-01-17 | 11.120 | 11.300 | 10.820 | 11.220 | 11.212 | 6,180 |
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.