HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 4.620 | 4.640 | 4.610 | 4.640 | 2.953 | 570 |
| 2024-09-06 | 4.620 | 4.620 | 4.620 | 4.620 | 2.940 | 71 |
| 2024-09-05 | 4.610 | 4.620 | 4.610 | 4.620 | 2.940 | 157 |
| 2024-09-04 | 4.640 | 4.650 | 4.600 | 4.600 | 2.927 | 946 |
| 2024-09-03 | 4.640 | 4.640 | 4.640 | 4.640 | 2.953 | 145 |
| 2024-09-02 | 4.640 | 4.640 | 4.640 | 4.640 | 2.953 | 82 |
| 2024-08-30 | 4.640 | 4.640 | 4.640 | 4.640 | 2.953 | 261 |
| 2024-08-29 | 4.640 | 4.640 | 4.620 | 4.640 | 2.953 | 340 |
| 2024-08-28 | 4.620 | 4.640 | 4.620 | 4.640 | 2.953 | 143 |
| 2024-08-27 | 4.670 | 4.670 | 4.610 | 4.620 | 2.940 | 505 |
| 2024-08-26 | 4.660 | 4.670 | 4.660 | 4.670 | 2.972 | 304 |
| 2024-08-23 | 4.600 | 4.660 | 4.600 | 4.660 | 2.966 | 527 |
| 2024-08-22 | 4.590 | 4.600 | 4.590 | 4.600 | 2.927 | 48 |
| 2024-08-21 | 4.590 | 4.590 | 4.540 | 4.590 | 2.921 | 506 |
| 2024-08-20 | 4.580 | 4.590 | 4.580 | 4.590 | 2.921 | 2 |
| 2024-08-19 | 4.580 | 4.600 | 4.580 | 4.580 | 2.915 | 255 |
| 2024-08-16 | 4.600 | 4.610 | 4.540 | 4.580 | 2.915 | 1,693 |
| 2024-08-15 | 4.600 | 4.600 | 4.550 | 4.600 | 2.927 | 1,150 |
| 2024-08-14 | 4.590 | 4.600 | 4.590 | 4.600 | 2.927 | 302 |
| 2024-08-13 | 4.570 | 4.590 | 4.570 | 4.590 | 2.921 | 131 |
| 2024-08-12 | 4.590 | 4.600 | 4.570 | 4.570 | 2.908 | 307 |
| 2024-08-09 | 4.560 | 4.590 | 4.560 | 4.590 | 2.921 | 616 |
| 2024-08-08 | 4.470 | 4.530 | 4.440 | 4.530 | 2.883 | 1,298 |
| 2024-08-07 | 4.480 | 4.480 | 4.440 | 4.470 | 2.845 | 384 |
| 2024-08-06 | 4.520 | 4.520 | 4.480 | 4.480 | 2.851 | 373 |
| 2024-08-05 | 4.580 | 4.580 | 4.440 | 4.500 | 2.864 | 3,741 |
| 2024-08-02 | 4.610 | 4.630 | 4.580 | 4.580 | 2.915 | 973 |
| 2024-08-01 | 4.580 | 4.610 | 4.580 | 4.610 | 2.934 | 113 |
| 2024-07-31 | 4.650 | 4.660 | 4.580 | 4.580 | 2.915 | 3,479 |
| 2024-07-30 | 4.670 | 4.670 | 4.650 | 4.650 | 2.959 | 287 |
| 2024-07-29 | 4.660 | 4.670 | 4.660 | 4.670 | 2.972 | 9 |
| 2024-07-26 | 4.650 | 4.660 | 4.650 | 4.660 | 2.966 | 141 |
| 2024-07-25 | 4.690 | 4.690 | 4.640 | 4.640 | 2.953 | 870 |
| 2024-07-24 | 4.690 | 4.690 | 4.690 | 4.690 | 2.985 | 37 |
| 2024-07-23 | 4.670 | 4.680 | 4.670 | 4.680 | 2.978 | 82 |
| 2024-07-22 | 4.680 | 4.690 | 4.670 | 4.670 | 2.972 | 380 |
| 2024-07-19 | 4.750 | 4.750 | 4.680 | 4.680 | 2.978 | 870 |
| 2024-07-18 | 4.740 | 4.750 | 4.740 | 4.750 | 3.023 | 1,675 |
| 2024-07-17 | 4.730 | 4.740 | 4.720 | 4.740 | 3.017 | 1,031 |
| 2024-07-16 | 4.710 | 4.750 | 4.710 | 4.720 | 3.004 | 7,140 |
| 2024-07-15 | 4.720 | 4.720 | 4.710 | 4.710 | 2.997 | 464 |
| 2024-07-12 | 4.730 | 4.730 | 4.710 | 4.720 | 3.004 | 2,727 |
| 2024-07-11 | 4.720 | 4.730 | 4.720 | 4.730 | 3.010 | 49 |
| 2024-07-10 | 4.720 | 4.750 | 4.720 | 4.720 | 3.004 | 299 |
| 2024-07-09 | 4.720 | 4.750 | 4.710 | 4.710 | 2.997 | 935 |
| 2024-07-08 | 4.700 | 4.750 | 4.630 | 4.710 | 2.997 | 5,827 |
| 2024-07-05 | 4.880 | 4.880 | 4.560 | 4.650 | 2.959 | 6,043 |
| 2024-07-04 | 4.960 | 4.970 | 4.830 | 4.860 | 3.093 | 2,752 |
| 2024-07-03 | 4.980 | 5.060 | 4.920 | 4.960 | 3.157 | 5,220 |
| 2024-07-02 | 5.360 | 5.640 | 5.340 | 5.480 | 3.169 | 10,366 |
| 2024-07-01 | 5.320 | 5.360 | 5.280 | 5.360 | 3.100 | 3,649 |
| 2024-06-28 | 5.320 | 5.340 | 5.300 | 5.300 | 3.065 | 744 |
| 2024-06-27 | 5.260 | 5.320 | 5.260 | 5.300 | 3.065 | 1,370 |
| 2024-06-26 | 5.260 | 5.260 | 5.240 | 5.260 | 3.042 | 826 |
| 2024-06-25 | 5.100 | 5.280 | 5.100 | 5.280 | 3.054 | 3,689 |
| 2024-06-24 | 5.240 | 5.300 | 5.060 | 5.060 | 2.926 | 5,520 |
| 2024-06-21 | 5.280 | 5.280 | 5.120 | 5.200 | 3.007 | 2,680 |
| 2024-06-20 | 5.180 | 5.280 | 5.180 | 5.280 | 3.054 | 489 |
| 2024-06-19 | 5.260 | 5.260 | 5.140 | 5.180 | 2.996 | 6,104 |
| 2024-06-18 | 5.160 | 5.220 | 5.140 | 5.180 | 2.996 | 4,987 |
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.