Hoffmann Green Cement Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.300	11.940	10.800	10.920	10.912	14,995
2023-01-13	10.360	11.000	10.360	11.000	10.992	6,262
2023-01-12	10.700	10.700	10.000	10.320	10.313	11,611
2023-01-11	10.800	10.940	10.440	10.600	10.593	8,724
2023-01-10	10.700	10.820	10.540	10.740	10.732	3,007
2023-01-09	10.720	10.800	10.520	10.720	10.712	5,317
2023-01-06	10.720	10.780	10.560	10.720	10.712	1,592
2023-01-05	10.500	10.780	10.400	10.780	10.772	2,053
2023-01-04	10.760	10.780	10.600	10.600	10.593	4,628
2023-01-03	10.600	10.880	10.420	10.700	10.692	2,144
2023-01-02	10.220	11.200	10.220	10.500	10.493	1,713
2022-12-30	10.380	10.680	10.160	10.160	10.153	1,530
2022-12-29	10.480	10.500	10.380	10.380	10.373	3,607
2022-12-28	10.420	10.440	10.100	10.440	10.433	4,218
2022-12-27	10.500	10.820	10.340	10.400	10.393	3,313
2022-12-23	11.320	11.320	10.200	10.420	10.413	10,819
2022-12-22	12.080	12.080	10.880	11.320	11.312	8,850
2022-12-21	12.000	12.100	11.800	12.100	12.091	4,670
2022-12-20	11.960	12.440	11.900	12.060	12.051	14,808
2022-12-19	10.300	11.800	10.300	11.800	11.792	10,710
2022-12-16	9.900	10.200	9.880	10.200	10.193	6,628
2022-12-15	9.750	9.950	9.500	9.870	9.863	5,319
2022-12-14	9.790	9.790	9.500	9.680	9.673	3,906
2022-12-13	8.720	9.350	8.600	9.350	9.343	12,590
2022-12-12	8.680	8.740	8.450	8.720	8.714	8,914
2022-12-09	8.700	8.720	8.650	8.680	8.674	2,175
2022-12-08	8.700	8.740	8.630	8.720	8.714	4,726
2022-12-07	8.900	8.940	8.710	8.710	8.704	7,340
2022-12-06	8.900	8.900	8.800	8.900	8.894	3,705
2022-12-05	9.000	9.040	8.850	8.900	8.894	4,902
2022-12-02	9.000	9.030	8.700	8.990	8.984	3,325
2022-12-01	9.200	9.200	8.700	9.200	9.194	10,123
2022-11-30	9.210	9.240	9.180	9.180	9.174	3,971
2022-11-29	9.850	9.900	9.200	9.200	9.194	3,822
2022-11-28	9.750	9.900	9.750	9.850	9.843	2,059
2022-11-25	9.820	9.860	9.710	9.790	9.783	1,091
2022-11-24	10.120	10.140	9.720	9.780	9.773	5,893
2022-11-23	10.160	10.220	10.080	10.080	10.073	818
2022-11-22	10.400	10.400	10.180	10.200	10.193	4,757
2022-11-21	10.180	10.300	10.120	10.300	10.293	6,778
2022-11-18	10.260	10.260	10.000	10.000	9.993	2,116
2022-11-17	10.160	10.280	9.840	10.000	9.993	2,925
2022-11-16	10.440	10.500	9.800	10.140	10.133	5,509
2022-11-15	10.560	10.700	10.440	10.480	10.473	6,688
2022-11-14	10.380	10.600	10.380	10.520	10.513	8,520
2022-11-11	10.500	10.620	10.460	10.460	10.453	3,118
2022-11-10	10.380	10.600	10.380	10.500	10.493	2,292
2022-11-09	10.500	10.600	10.380	10.380	10.373	2,572
2022-11-08	10.620	10.640	10.320	10.500	10.493	3,579
2022-11-07	10.780	10.780	10.400	10.600	10.593	9,795
2022-11-04	9.780	10.460	8.910	10.360	10.353	12,243
2022-11-03	8.710	9.890	8.610	9.860	9.853	15,188
2022-11-02	8.510	8.590	8.320	8.410	8.404	3,037
2022-11-01	8.390	8.680	8.210	8.210	8.204	7,975
2022-10-31	8.500	8.990	8.350	8.380	8.374	11,328
2022-10-28	8.420	8.420	8.050	8.300	8.294	12,775
2022-10-27	8.520	8.550	8.240	8.390	8.384	7,405
2022-10-26	8.510	9.320	8.360	8.550	8.544	18,823
2022-10-25	8.320	8.560	8.220	8.480	8.474	8,902
2022-10-24	8.830	8.830	8.190	8.210	8.204	7,404

← NewerPage 17 of 22 · 1,281 trading daysOlder →

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.