Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.060	14.300	14.060	14.300	14.290	3,512
2022-07-28	14.200	14.200	14.060	14.140	14.130	2,445
2022-07-27	14.400	14.400	14.000	14.160	14.150	1,490
2022-07-26	14.300	14.300	14.120	14.160	14.150	2,823
2022-07-25	14.480	14.480	14.260	14.280	14.270	2,934
2022-07-22	14.500	14.500	14.300	14.400	14.390	3,121
2022-07-21	14.600	14.600	14.320	14.480	14.470	2,024
2022-07-20	14.480	14.620	14.400	14.480	14.470	3,137
2022-07-19	14.660	14.660	14.360	14.500	14.490	2,060
2022-07-18	14.500	14.620	14.300	14.620	14.610	2,521
2022-07-15	14.140	14.540	14.000	14.500	14.490	2,735
2022-07-14	14.200	14.420	14.000	14.100	14.090	1,182
2022-07-13	14.580	14.580	14.100	14.300	14.290	2,178
2022-07-12	14.480	14.480	14.100	14.300	14.290	2,421
2022-07-11	14.480	14.480	14.180	14.380	14.370	3,398
2022-07-08	14.320	14.440	14.120	14.140	14.130	1,773
2022-07-07	14.300	14.500	14.000	14.200	14.190	2,974
2022-07-06	13.000	14.580	13.000	14.580	14.570	10,229
2022-07-05	14.260	14.720	13.340	13.500	13.490	6,895
2022-07-04	14.800	14.800	14.220	14.220	14.210	7,994
2022-07-01	14.580	14.940	14.260	14.920	14.909	2,103
2022-06-30	15.420	15.420	14.400	14.820	14.810	11,064
2022-06-29	15.500	15.500	15.180	15.200	15.189	2,800
2022-06-28	15.700	15.700	15.260	15.260	15.249	1,901
2022-06-27	15.800	15.800	15.260	15.400	15.389	2,834
2022-06-24	15.600	15.960	15.420	15.600	15.589	1,954
2022-06-23	15.500	15.500	15.260	15.260	15.249	1,568
2022-06-22	15.500	15.500	15.100	15.500	15.489	2,046
2022-06-21	15.200	15.500	15.100	15.100	15.089	4,957
2022-06-20	16.000	16.000	15.520	15.580	15.569	1,925
2022-06-17	15.100	15.820	15.100	15.400	15.389	3,687
2022-06-16	16.000	16.000	15.240	15.300	15.289	13,721
2022-06-15	15.980	16.000	15.500	15.760	15.749	4,968
2022-06-14	15.620	15.960	15.500	15.500	15.489	7,116
2022-06-13	16.200	16.220	15.500	15.500	15.489	10,553
2022-06-10	17.000	17.000	16.180	16.180	16.169	6,079
2022-06-09	16.980	16.980	16.640	16.820	16.808	4,044
2022-06-08	17.000	17.200	16.480	16.480	16.468	10,164
2022-06-07	17.000	17.040	16.680	16.680	16.668	8,224
2022-06-06	16.400	17.000	16.400	16.860	16.848	5,275
2022-06-03	16.200	16.260	16.080	16.180	16.169	7,526
2022-06-02	16.200	16.200	16.040	16.160	16.149	7,398
2022-06-01	16.000	16.160	15.900	15.940	15.929	5,653
2022-05-31	16.100	16.160	15.760	15.900	15.889	7,280
2022-05-30	16.000	16.300	15.800	15.840	15.829	8,404
2022-05-27	15.820	16.000	15.680	15.700	15.689	6,931
2022-05-26	16.000	16.000	15.800	15.820	15.809	1,827
2022-05-25	16.300	16.300	15.600	16.000	15.989	4,867
2022-05-24	16.480	16.480	15.700	16.000	15.989	11,781
2022-05-23	16.700	16.800	16.280	16.280	16.268	13,773
2022-05-20	16.700	16.700	16.320	16.500	16.488	11,651
2022-05-19	15.600	16.500	15.500	16.460	16.448	39,217
2022-05-18	15.600	15.600	15.260	15.440	15.429	4,360
2022-05-17	15.660	15.700	15.400	15.500	15.489	3,786
2022-05-16	15.720	15.740	15.440	15.580	15.569	3,458
2022-05-13	15.300	16.000	15.240	15.680	15.669	7,327
2022-05-12	16.000	16.800	15.000	15.060	15.049	8,151
2022-05-11	15.800	15.940	15.400	15.600	15.589	3,930
2022-05-10	15.900	16.140	15.220	15.220	15.209	9,556
2022-05-09	16.640	16.640	15.900	15.900	15.889	4,764

← NewerPage 19 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.