Hoffmann Green Cement Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.600	22.700	22.000	22.000	21.984	4,863
2022-02-08	21.700	22.900	21.500	22.900	22.884	12,110
2022-02-07	23.000	23.000	21.600	21.700	21.685	16,886
2022-02-04	24.000	24.000	22.100	22.400	22.384	10,888
2022-02-03	23.600	24.000	23.400	24.000	23.983	6,649
2022-02-02	25.100	25.300	23.500	23.500	23.483	9,309
2022-02-01	22.600	23.300	21.800	22.900	22.884	11,229
2022-01-31	22.600	22.800	21.800	22.300	22.284	9,063
2022-01-28	22.800	22.800	22.100	22.100	22.084	5,004
2022-01-27	22.400	22.700	22.100	22.600	22.584	3,737
2022-01-26	21.900	22.800	21.900	22.400	22.384	3,438
2022-01-25	21.200	22.100	21.200	21.600	21.585	12,772
2022-01-24	23.000	23.000	21.200	21.300	21.285	13,519
2022-01-21	23.800	23.800	22.700	22.700	22.684	6,712
2022-01-20	23.000	23.800	23.000	23.400	23.383	6,504
2022-01-19	22.700	24.000	22.100	22.100	22.084	19,443
2022-01-18	22.700	22.700	21.700	21.800	21.785	6,559
2022-01-17	22.000	22.800	21.700	22.400	22.384	6,154
2022-01-14	22.500	22.700	21.600	21.700	21.685	13,226
2022-01-13	23.500	23.500	22.500	22.500	22.484	8,500
2022-01-12	22.900	23.600	22.800	23.400	23.383	13,065
2022-01-11	23.200	23.200	22.500	22.600	22.584	11,682
2022-01-10	23.300	23.300	22.800	23.200	23.184	16,004
2022-01-07	23.400	23.500	23.000	23.200	23.184	12,301
2022-01-06	23.600	23.700	22.800	23.500	23.483	16,225
2022-01-05	24.500	24.500	23.700	24.400	24.383	5,826
2022-01-04	25.200	25.200	23.700	24.100	24.083	11,565
2022-01-03	25.300	25.300	24.900	24.900	24.882	12,618
2021-12-31	25.600	25.600	24.800	25.000	24.982	3,551
2021-12-30	25.000	25.200	24.700	25.000	24.982	7,101
2021-12-29	25.000	25.300	24.900	25.000	24.982	5,962
2021-12-28	25.500	25.500	24.900	25.000	24.982	6,352
2021-12-27	25.000	25.700	24.800	25.200	25.182	10,943
2021-12-24	25.500	25.500	24.700	24.800	24.782	4,880
2021-12-23	25.300	25.500	24.900	25.200	25.182	6,423
2021-12-22	26.300	26.300	24.900	25.200	25.182	8,943
2021-12-21	23.900	25.800	23.800	25.800	25.782	13,024
2021-12-20	23.800	24.000	23.500	23.700	23.683	12,451
2021-12-17	25.000	25.000	23.900	23.900	23.883	8,403
2021-12-16	24.000	24.900	23.900	24.900	24.882	11,366
2021-12-15	24.800	24.800	23.800	24.000	23.983	17,814
2021-12-14	26.000	26.000	24.500	24.800	24.782	32,597
2021-12-13	26.700	26.700	25.000	25.600	25.582	32,847
2021-12-10	26.400	26.800	26.000	26.000	25.982	62,023
2021-12-09	26.500	26.500	25.900	26.100	26.082	33,309
2021-12-08	26.300	26.500	25.900	26.400	26.381	22,762
2021-12-07	26.500	26.500	25.600	25.800	25.782	22,804
2021-12-06	24.200	26.500	24.000	26.000	25.982	53,255
2021-12-03	23.900	24.400	23.100	23.500	23.483	20,131
2021-12-02	24.200	24.500	23.900	24.500	24.483	9,266
2021-12-01	23.000	24.500	23.000	24.200	24.183	30,774
2021-11-30	22.600	22.600	21.700	22.100	22.084	12,407
2021-11-29	23.800	23.900	22.100	22.500	22.484	31,622
2021-11-26	23.300	24.000	22.800	24.000	23.983	18,140
2021-11-25	23.400	24.600	23.200	23.400	23.383	10,268
2021-11-24	23.100	24.000	22.500	23.300	23.284	12,997
2021-11-23	24.300	24.400	23.100	23.400	23.383	8,951
2021-11-22	26.100	26.100	24.000	24.300	24.283	16,503
2021-11-19	26.500	26.800	26.300	26.300	26.281	3,327
2021-11-18	27.000	27.100	26.000	26.300	26.281	5,291

← NewerPage 21 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.