Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.300	17.300	16.280	16.340	16.328	5,741
2022-05-05	17.000	17.200	16.760	17.000	16.988	9,719
2022-05-04	16.980	16.980	16.540	16.800	16.788	2,599
2022-05-03	17.200	17.200	16.560	16.560	16.548	3,259
2022-05-02	16.980	16.980	16.220	16.900	16.888	8,063
2022-04-29	16.500	17.280	16.320	17.000	16.988	7,988
2022-04-28	17.100	17.100	16.100	16.100	16.089	8,355
2022-04-27	17.720	17.800	16.740	16.800	16.788	7,779
2022-04-26	17.800	18.080	17.740	17.780	17.767	3,143
2022-04-25	18.300	18.300	17.660	17.900	17.887	3,392
2022-04-22	18.300	18.320	17.980	18.080	18.067	2,996
2022-04-21	18.200	18.600	18.100	18.480	18.467	8,683
2022-04-20	18.260	18.400	17.980	18.000	17.987	5,389
2022-04-19	18.300	18.300	18.020	18.160	18.147	2,559
2022-04-14	18.000	18.060	17.520	17.900	17.887	2,687
2022-04-13	18.600	18.600	17.500	17.500	17.488	10,312
2022-04-12	18.900	18.900	18.220	18.380	18.367	3,263
2022-04-11	19.780	19.780	18.680	18.680	18.667	2,860
2022-04-08	18.900	19.200	18.380	19.200	19.186	8,048
2022-04-07	18.100	19.280	18.100	18.600	18.587	6,226
2022-04-06	18.260	18.400	17.500	17.640	17.628	8,308
2022-04-05	19.400	19.400	18.220	18.280	18.267	10,603
2022-04-04	19.900	19.900	19.060	19.120	19.106	3,950
2022-04-01	19.400	19.980	19.320	19.320	19.306	3,570
2022-03-31	20.600	20.900	19.150	19.300	19.286	12,694
2022-03-30	20.300	20.800	20.100	20.400	20.386	6,340
2022-03-29	19.000	20.100	19.000	20.000	19.986	20,895
2022-03-28	20.000	20.000	18.800	18.800	18.787	10,033
2022-03-25	19.700	19.900	19.150	19.250	19.236	6,612
2022-03-24	20.000	20.000	19.150	19.300	19.286	6,913
2022-03-23	19.900	20.200	19.450	19.550	19.536	9,434
2022-03-22	19.900	20.300	19.400	19.400	19.386	11,028
2022-03-21	21.200	21.200	19.600	19.600	19.586	10,832
2022-03-18	21.000	21.000	20.200	20.300	20.286	7,346
2022-03-17	21.900	21.900	20.500	20.500	20.485	17,759
2022-03-16	20.000	20.800	19.900	20.800	20.785	4,042
2022-03-15	20.000	20.200	19.300	19.850	19.836	9,779
2022-03-14	20.600	21.100	19.800	19.800	19.786	8,981
2022-03-11	19.850	20.400	18.750	19.900	19.886	7,661
2022-03-10	19.200	19.400	18.850	19.050	19.037	3,021
2022-03-09	18.300	19.950	18.200	18.900	18.887	7,818
2022-03-08	16.900	18.350	16.900	18.300	18.287	11,622
2022-03-07	17.150	17.400	15.600	17.350	17.338	23,654
2022-03-04	19.500	19.500	17.550	17.750	17.737	25,538
2022-03-03	19.550	19.750	18.650	19.250	19.236	7,926
2022-03-02	19.800	19.800	18.650	19.400	19.386	7,733
2022-03-01	19.000	19.950	18.950	19.950	19.936	11,867
2022-02-28	18.400	19.000	18.150	19.000	18.987	6,761
2022-02-25	19.000	19.550	18.550	18.600	18.587	13,670
2022-02-24	18.900	19.600	18.050	19.300	19.286	16,567
2022-02-23	19.550	20.100	18.800	19.300	19.286	12,111
2022-02-22	18.850	19.550	18.400	19.150	19.136	11,594
2022-02-21	18.650	19.150	18.350	19.150	19.136	35,667
2022-02-18	19.500	19.650	18.900	18.900	18.887	15,964
2022-02-17	20.100	20.400	19.000	19.350	19.336	15,818
2022-02-16	20.500	21.000	19.800	19.800	19.786	18,245
2022-02-15	19.700	20.300	19.700	20.000	19.986	24,206
2022-02-14	21.500	21.500	19.600	19.600	19.586	17,141
2022-02-11	21.800	22.200	21.100	21.200	21.185	13,522
2022-02-10	22.000	22.200	21.600	21.800	21.785	6,655

← NewerPage 20 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.