HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.800	3.800	3.800	3.800	3.800	149
2026-10-16	3.800	3.840	3.770	3.840	3.840	677
2026-10-15	3.820	3.820	3.760	3.760	3.760	1,034
2026-10-14	3.800	3.800	3.780	3.780	3.780	495
2026-10-13	3.800	3.800	3.780	3.780	3.780	769
2026-10-12	3.800	3.800	3.760	3.780	3.780	2,338
2026-10-09	3.800	3.840	3.780	3.780	3.780	5,695
2026-10-08	3.820	3.820	3.800	3.800	3.800	1,371
2026-10-07	3.840	3.840	3.800	3.840	3.840	924
2026-10-06	3.800	3.870	3.800	3.820	3.820	1,978
2026-10-05	3.840	3.870	3.840	3.850	3.850	408
2026-10-02	3.840	3.870	3.800	3.870	3.870	2,564
2026-10-01	4.100	4.100	3.750	3.840	3.840	10,683
2026-09-30	4.080	4.100	4.080	4.080	4.080	680
2026-09-29	4.060	4.080	4.040	4.040	4.040	1,281
2026-09-28	4.040	4.060	4.040	4.040	4.040	437
2026-09-25	3.950	4.060	3.950	4.060	4.060	425
2026-09-24	4.000	4.000	3.970	3.970	3.970	529
2026-09-23	4.000	4.060	4.000	4.060	4.060	87
2026-09-22	4.020	4.040	3.980	4.040	4.040	608
2026-09-21	4.060	4.100	4.020	4.020	4.020	1,089
2026-09-18	4.100	4.100	4.060	4.060	4.060	237
2026-09-17	4.080	4.080	3.970	4.080	4.080	3,398
2026-09-16	4.100	4.100	3.980	3.990	3.990	776
2026-09-15	4.140	4.150	4.100	4.130	4.130	302
2026-09-14	4.140	4.160	4.140	4.140	4.140	1,528
2026-09-11	4.160	4.170	4.100	4.170	4.170	2,029
2026-09-10	4.180	4.180	4.060	4.080	4.080	144
2026-09-09	4.030	4.200	3.950	4.190	4.190	3,466
2026-09-08	3.980	3.980	3.950	3.950	3.950	789
2026-09-07	4.070	4.080	3.920	4.030	4.030	1,926
2026-09-04	4.070	4.070	4.040	4.040	4.040	94
2026-09-03	4.040	4.070	4.000	4.070	4.070	444
2026-09-02	4.000	4.040	4.000	4.000	4.000	1,640
2026-09-01	4.040	4.040	4.000	4.000	4.000	1,116
2026-08-31	4.040	4.040	4.000	4.000	4.000	572
2026-08-28	4.030	4.030	3.920	4.000	4.000	3,704
2026-08-27	4.100	4.100	3.880	4.030	4.030	20,729
2026-08-26	4.080	4.120	4.050	4.120	4.120	2,110
2026-08-25	4.040	4.120	4.030	4.080	4.080	4,138
2026-08-24	4.040	4.040	4.020	4.030	4.030	1,472
2026-08-21	4.030	4.070	4.020	4.020	4.020	2,789
2026-08-20	4.070	4.070	4.040	4.040	4.040	153
2026-08-19	4.080	4.080	4.040	4.050	4.050	1,540
2026-08-18	4.050	4.080	4.050	4.050	4.050	249
2026-08-17	4.040	4.080	4.040	4.050	4.050	534
2026-08-14	4.080	4.080	4.040	4.080	4.080	509
2026-08-13	4.120	4.120	4.040	4.040	4.040	6,306
2026-08-12	4.040	4.120	4.040	4.120	4.120	1,707
2026-08-11	4.120	4.160	4.080	4.080	4.080	1,400
2026-08-10	4.160	4.160	4.080	4.100	4.100	517
2026-08-07	4.100	4.160	4.040	4.120	4.120	5,538
2026-08-06	4.120	4.160	4.120	4.120	4.120	1,259
2026-08-05	4.160	4.160	4.140	4.140	4.140	1,014
2026-08-04	4.170	4.170	4.150	4.160	4.160	949
2026-08-03	4.160	4.180	4.160	4.170	4.170	564
2026-07-31	4.160	4.180	4.160	4.180	4.180	575
2026-07-30	4.180	4.200	4.120	4.200	4.200	1,508
2026-07-29	4.140	4.200	4.140	4.200	4.200	409
2026-07-28	4.240	4.240	4.180	4.180	4.180	1,585

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.5500 EUR
2025-07-01	2.0000 EUR
2024-07-03	0.5000 EUR
2023-07-03	0.5000 EUR
2022-07-05	0.5000 EUR
2022-02-15	0.5700 EUR
2021-07-05	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.