Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.000	9.020	8.730	8.800	8.794	5,324
2022-10-20	9.530	9.530	8.880	9.000	8.994	10,804
2022-10-19	9.500	9.960	9.440	9.500	9.493	9,783
2022-10-18	9.630	9.630	9.300	9.500	9.493	7,260
2022-10-17	9.500	9.780	9.420	9.600	9.593	8,140
2022-10-14	8.780	9.600	8.780	9.500	9.493	33,237
2022-10-13	8.820	8.820	8.690	8.700	8.694	10,596
2022-10-12	9.280	9.280	8.520	8.780	8.774	17,500
2022-10-11	9.800	9.800	8.710	9.250	9.243	18,388
2022-10-10	9.700	9.920	9.580	9.800	9.793	8,254
2022-10-07	9.400	11.000	9.300	9.660	9.653	32,739
2022-10-06	8.720	9.550	8.700	9.190	9.184	38,530
2022-10-05	8.200	8.800	8.170	8.570	8.564	32,002
2022-10-04	6.900	8.140	6.860	7.800	7.795	25,001
2022-10-03	6.750	6.900	6.680	6.800	6.795	43,367
2022-09-30	6.800	6.990	6.550	6.710	6.705	59,835
2022-09-29	6.950	6.990	6.560	6.690	6.685	16,232
2022-09-28	6.900	6.900	6.520	6.550	6.545	12,758
2022-09-27	7.000	7.100	6.700	6.720	6.715	24,554
2022-09-26	7.480	7.480	6.680	6.800	6.795	20,911
2022-09-23	8.050	8.050	7.000	7.380	7.375	38,094
2022-09-22	9.510	9.600	7.790	7.950	7.944	35,334
2022-09-21	10.600	10.600	9.540	9.560	9.553	20,835
2022-09-20	12.000	12.100	10.600	10.600	10.593	8,318
2022-09-19	12.700	13.000	12.000	12.000	11.992	5,600
2022-09-16	13.200	13.200	12.500	12.700	12.691	7,252
2022-09-15	13.200	13.240	13.000	13.180	13.171	2,378
2022-09-14	13.220	13.400	12.940	13.180	13.171	10,051
2022-09-13	13.700	13.700	13.100	13.100	13.091	2,663
2022-09-12	13.600	13.600	13.300	13.500	13.490	1,401
2022-09-09	13.680	13.680	13.300	13.300	13.291	1,611
2022-09-08	13.780	13.780	13.500	13.520	13.510	3,037
2022-09-07	13.600	13.740	13.540	13.580	13.570	950
2022-09-06	13.980	13.980	13.620	13.700	13.690	700
2022-09-05	13.600	13.840	13.600	13.780	13.770	2,267
2022-09-02	13.840	13.840	13.620	13.760	13.750	1,915
2022-09-01	13.640	13.800	13.500	13.600	13.590	2,806
2022-08-31	13.660	13.880	13.640	13.720	13.710	3,355
2022-08-30	13.900	14.080	13.660	13.700	13.690	4,016
2022-08-29	14.180	14.180	13.840	13.900	13.890	1,353
2022-08-26	14.060	14.180	13.820	14.040	14.030	2,414
2022-08-25	14.060	14.200	14.000	14.040	14.030	1,488
2022-08-24	13.880	14.200	13.880	14.040	14.030	5,545
2022-08-23	13.880	14.180	13.880	13.960	13.950	2,887
2022-08-22	14.300	14.300	14.000	14.000	13.990	2,925
2022-08-19	14.240	14.240	14.000	14.200	14.190	2,374
2022-08-18	14.060	14.280	14.020	14.240	14.230	2,239
2022-08-17	14.120	14.280	14.040	14.060	14.050	2,883
2022-08-16	14.300	14.300	14.120	14.260	14.250	1,568
2022-08-15	14.300	14.300	13.820	14.040	14.030	4,861
2022-08-12	14.200	14.360	14.120	14.120	14.110	3,472
2022-08-11	14.300	14.360	14.160	14.200	14.190	5,371
2022-08-10	14.100	14.360	14.060	14.280	14.270	2,847
2022-08-09	14.100	14.460	14.020	14.100	14.090	4,281
2022-08-08	14.300	14.480	14.100	14.100	14.090	5,382
2022-08-05	14.500	14.500	14.180	14.180	14.170	5,556
2022-08-04	14.300	14.480	14.300	14.480	14.470	2,623
2022-08-03	14.500	14.500	14.000	14.100	14.090	7,865
2022-08-02	14.500	14.500	14.080	14.500	14.490	2,755
2022-08-01	14.480	14.500	14.460	14.500	14.490	1,658

← NewerPage 18 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.