Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.550 | 5.000 | 4.480 | 5.000 | 4.996 | 11,072 |
| 2024-11-28 | 4.220 | 4.460 | 4.210 | 4.400 | 4.397 | 24,019 |
| 2024-11-27 | 4.400 | 4.430 | 4.010 | 4.280 | 4.277 | 33,282 |
| 2024-11-26 | 4.400 | 4.580 | 4.340 | 4.420 | 4.417 | 24,632 |
| 2024-11-25 | 4.560 | 4.660 | 4.220 | 4.250 | 4.247 | 18,628 |
| 2024-11-22 | 4.400 | 4.780 | 4.380 | 4.380 | 4.377 | 17,481 |
| 2024-11-21 | 4.420 | 4.470 | 4.340 | 4.400 | 4.397 | 6,438 |
| 2024-11-20 | 4.570 | 4.660 | 4.360 | 4.400 | 4.397 | 12,790 |
| 2024-11-19 | 4.500 | 4.570 | 4.420 | 4.570 | 4.567 | 13,028 |
| 2024-11-18 | 4.900 | 4.900 | 4.510 | 4.510 | 4.507 | 16,926 |
| 2024-11-15 | 4.870 | 4.900 | 4.840 | 4.850 | 4.847 | 3,321 |
| 2024-11-14 | 5.000 | 5.000 | 4.880 | 4.880 | 4.877 | 14,774 |
| 2024-11-13 | 5.040 | 5.040 | 4.960 | 5.000 | 4.996 | 3,661 |
| 2024-11-12 | 5.020 | 5.060 | 4.990 | 5.040 | 5.036 | 5,639 |
| 2024-11-11 | 5.080 | 5.140 | 4.910 | 5.020 | 5.016 | 16,392 |
| 2024-11-08 | 5.000 | 5.080 | 4.930 | 5.000 | 4.996 | 10,065 |
| 2024-11-07 | 5.000 | 5.040 | 4.910 | 4.970 | 4.967 | 12,520 |
| 2024-11-06 | 5.080 | 5.080 | 4.880 | 5.000 | 4.996 | 12,842 |
| 2024-11-05 | 5.020 | 5.080 | 5.000 | 5.000 | 4.996 | 8,306 |
| 2024-11-04 | 5.260 | 5.260 | 5.000 | 5.060 | 5.056 | 26,231 |
| 2024-11-01 | 5.000 | 5.200 | 4.860 | 5.160 | 5.156 | 14,740 |
| 2024-10-31 | 5.100 | 5.100 | 4.700 | 4.760 | 4.757 | 15,694 |
| 2024-10-30 | 5.200 | 5.200 | 5.000 | 5.000 | 4.996 | 8,279 |
| 2024-10-29 | 5.120 | 5.300 | 5.100 | 5.180 | 5.176 | 5,588 |
| 2024-10-28 | 5.400 | 5.400 | 5.120 | 5.120 | 5.116 | 8,151 |
| 2024-10-25 | 5.660 | 5.700 | 5.140 | 5.400 | 5.396 | 19,742 |
| 2024-10-24 | 5.860 | 5.860 | 5.620 | 5.660 | 5.656 | 7,299 |
| 2024-10-23 | 5.760 | 5.920 | 5.640 | 5.660 | 5.656 | 11,827 |
| 2024-10-22 | 5.720 | 5.780 | 5.600 | 5.760 | 5.756 | 7,536 |
| 2024-10-21 | 5.860 | 5.860 | 5.620 | 5.620 | 5.616 | 8,475 |
| 2024-10-18 | 5.960 | 6.000 | 5.780 | 5.880 | 5.876 | 10,959 |
| 2024-10-17 | 5.880 | 5.880 | 5.780 | 5.860 | 5.856 | 9,975 |
| 2024-10-16 | 6.260 | 6.280 | 5.640 | 5.880 | 5.876 | 22,173 |
| 2024-10-15 | 6.700 | 6.920 | 6.040 | 6.200 | 6.196 | 21,954 |
| 2024-10-14 | 6.900 | 6.900 | 6.700 | 6.700 | 6.695 | 4,019 |
| 2024-10-11 | 6.980 | 6.980 | 6.740 | 6.800 | 6.795 | 4,684 |
| 2024-10-10 | 6.820 | 7.130 | 6.820 | 6.880 | 6.875 | 8,136 |
| 2024-10-09 | 6.800 | 6.800 | 6.680 | 6.680 | 6.675 | 7,038 |
| 2024-10-08 | 6.740 | 6.780 | 6.700 | 6.700 | 6.695 | 3,222 |
| 2024-10-07 | 6.800 | 6.920 | 6.720 | 6.760 | 6.755 | 3,211 |
| 2024-10-04 | 6.900 | 6.920 | 6.680 | 6.700 | 6.695 | 6,998 |
| 2024-10-03 | 6.880 | 7.180 | 6.740 | 6.800 | 6.795 | 9,102 |
| 2024-10-02 | 6.960 | 6.980 | 6.800 | 6.940 | 6.935 | 3,308 |
| 2024-10-01 | 7.200 | 7.200 | 6.960 | 7.000 | 6.995 | 2,605 |
| 2024-09-30 | 7.300 | 7.300 | 7.000 | 7.100 | 7.095 | 4,454 |
| 2024-09-27 | 6.900 | 7.000 | 6.740 | 7.000 | 6.995 | 9,161 |
| 2024-09-26 | 6.800 | 7.180 | 6.600 | 6.940 | 6.935 | 17,319 |
| 2024-09-25 | 6.860 | 7.060 | 6.660 | 6.760 | 6.755 | 26,371 |
| 2024-09-24 | 7.180 | 7.240 | 6.700 | 6.860 | 6.855 | 32,560 |
| 2024-09-23 | 7.680 | 7.680 | 7.100 | 7.100 | 7.095 | 20,801 |
| 2024-09-20 | 7.800 | 7.840 | 7.480 | 7.700 | 7.695 | 14,366 |
| 2024-09-19 | 8.000 | 8.040 | 7.720 | 7.800 | 7.795 | 8,908 |
| 2024-09-18 | 7.960 | 8.080 | 7.760 | 7.940 | 7.934 | 2,690 |
| 2024-09-17 | 8.100 | 8.100 | 7.800 | 8.060 | 8.054 | 6,320 |
| 2024-09-16 | 8.300 | 8.300 | 7.740 | 8.000 | 7.994 | 26,245 |
| 2024-09-13 | 8.120 | 8.560 | 8.120 | 8.340 | 8.334 | 9,455 |
| 2024-09-12 | 8.480 | 8.480 | 8.200 | 8.300 | 8.294 | 8,657 |
| 2024-09-11 | 8.840 | 8.840 | 8.340 | 8.500 | 8.494 | 10,664 |
| 2024-09-10 | 8.780 | 8.820 | 8.640 | 8.680 | 8.674 | 6,633 |
| 2024-09-09 | 8.820 | 8.980 | 8.720 | 8.840 | 8.834 | 8,645 |
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.