HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 5.100 | 5.220 | 4.980 | 5.160 | 2.984 | 6,614 |
| 2024-06-14 | 5.460 | 5.460 | 5.040 | 5.100 | 2.949 | 6,228 |
| 2024-06-13 | 5.600 | 5.600 | 5.460 | 5.460 | 3.158 | 3,528 |
| 2024-06-12 | 5.680 | 5.680 | 5.680 | 5.680 | 3.285 | 318 |
| 2024-06-11 | 5.720 | 5.740 | 5.700 | 5.700 | 3.296 | 791 |
| 2024-06-10 | 5.780 | 5.780 | 5.680 | 5.700 | 3.296 | 654 |
| 2024-06-07 | 5.780 | 5.780 | 5.680 | 5.780 | 3.343 | 1,911 |
| 2024-06-06 | 5.800 | 5.800 | 5.780 | 5.780 | 3.343 | 1,084 |
| 2024-06-05 | 5.800 | 5.900 | 5.760 | 5.780 | 3.343 | 4,807 |
| 2024-06-04 | 5.740 | 5.740 | 5.660 | 5.680 | 3.285 | 724 |
| 2024-06-03 | 5.720 | 5.740 | 5.580 | 5.720 | 3.308 | 3,319 |
| 2024-05-31 | 5.680 | 5.800 | 5.680 | 5.700 | 3.296 | 4,682 |
| 2024-05-30 | 5.700 | 5.700 | 5.660 | 5.680 | 3.285 | 711 |
| 2024-05-29 | 5.640 | 5.660 | 5.640 | 5.660 | 3.273 | 723 |
| 2024-05-28 | 5.620 | 5.640 | 5.620 | 5.640 | 3.262 | 157 |
| 2024-05-27 | 5.600 | 5.620 | 5.600 | 5.620 | 3.250 | 149 |
| 2024-05-24 | 5.600 | 5.700 | 5.600 | 5.600 | 3.239 | 864 |
| 2024-05-23 | 5.440 | 5.600 | 5.440 | 5.600 | 3.239 | 468 |
| 2024-05-22 | 5.700 | 5.700 | 5.420 | 5.420 | 3.135 | 5,922 |
| 2024-05-21 | 5.920 | 5.920 | 5.400 | 5.740 | 3.320 | 17,875 |
| 2024-05-20 | 5.720 | 6.000 | 5.720 | 5.920 | 3.424 | 18,821 |
| 2024-05-17 | 5.700 | 5.720 | 5.700 | 5.720 | 3.308 | 238 |
| 2024-05-16 | 5.700 | 5.720 | 5.680 | 5.700 | 3.296 | 1,895 |
| 2024-05-15 | 5.700 | 5.720 | 5.660 | 5.700 | 3.296 | 287 |
| 2024-05-14 | 5.700 | 5.700 | 5.680 | 5.700 | 3.296 | 503 |
| 2024-05-13 | 5.700 | 5.720 | 5.660 | 5.700 | 3.296 | 1,453 |
| 2024-05-10 | 5.720 | 5.720 | 5.700 | 5.700 | 3.296 | 553 |
| 2024-05-09 | 5.720 | 5.720 | 5.640 | 5.720 | 3.308 | 2,073 |
| 2024-05-08 | 5.720 | 5.720 | 5.700 | 5.720 | 3.308 | 497 |
| 2024-05-07 | 5.700 | 5.720 | 5.700 | 5.720 | 3.308 | 619 |
| 2024-05-06 | 5.700 | 5.720 | 5.700 | 5.700 | 3.296 | 696 |
| 2024-05-03 | 5.620 | 5.700 | 5.620 | 5.700 | 3.296 | 785 |
| 2024-05-02 | 5.600 | 5.620 | 5.580 | 5.620 | 3.250 | 750 |
| 2024-04-30 | 5.460 | 5.600 | 5.360 | 5.600 | 3.239 | 2,903 |
| 2024-04-29 | 5.540 | 5.560 | 5.380 | 5.480 | 3.169 | 2,071 |
| 2024-04-26 | 5.560 | 5.560 | 5.540 | 5.540 | 3.204 | 21 |
| 2024-04-25 | 5.560 | 5.580 | 5.480 | 5.540 | 3.204 | 409 |
| 2024-04-24 | 5.600 | 5.600 | 5.460 | 5.540 | 3.204 | 2,372 |
| 2024-04-23 | 5.740 | 5.800 | 5.500 | 5.640 | 3.262 | 8,007 |
| 2024-04-22 | 5.960 | 5.960 | 5.680 | 5.740 | 3.320 | 8,616 |
| 2024-04-19 | 5.900 | 5.900 | 5.880 | 5.900 | 3.412 | 414 |
| 2024-04-18 | 5.900 | 5.900 | 5.900 | 5.900 | 3.412 | 289 |
| 2024-04-17 | 5.900 | 5.900 | 5.880 | 5.900 | 3.412 | 502 |
| 2024-04-16 | 5.840 | 5.880 | 5.820 | 5.880 | 3.401 | 853 |
| 2024-04-15 | 5.840 | 5.900 | 5.820 | 5.840 | 3.377 | 1,477 |
| 2024-04-12 | 5.840 | 5.840 | 5.820 | 5.820 | 3.366 | 898 |
| 2024-04-11 | 5.820 | 5.820 | 5.820 | 5.820 | 3.366 | 103 |
| 2024-04-10 | 5.880 | 5.900 | 5.480 | 5.820 | 3.366 | 6,515 |
| 2024-04-09 | 5.900 | 5.940 | 5.860 | 5.880 | 3.401 | 683 |
| 2024-04-08 | 5.880 | 5.900 | 5.880 | 5.900 | 3.412 | 1,395 |
| 2024-04-05 | 5.900 | 5.900 | 5.800 | 5.840 | 3.377 | 1,570 |
| 2024-04-04 | 5.860 | 5.900 | 5.860 | 5.900 | 3.412 | 702 |
| 2024-04-03 | 5.880 | 5.880 | 5.760 | 5.860 | 3.389 | 2,052 |
| 2024-04-02 | 5.860 | 5.880 | 5.700 | 5.880 | 3.401 | 3,999 |
| 2024-03-28 | 6.060 | 6.060 | 5.680 | 5.860 | 3.389 | 4,731 |
| 2024-03-27 | 6.100 | 6.100 | 5.900 | 5.980 | 3.458 | 2,195 |
| 2024-03-26 | 5.820 | 6.100 | 5.820 | 6.100 | 3.528 | 2,922 |
| 2024-03-25 | 5.800 | 5.960 | 5.800 | 5.820 | 3.366 | 3,170 |
| 2024-03-22 | 5.700 | 5.800 | 5.680 | 5.800 | 3.354 | 3,706 |
| 2024-03-21 | 5.640 | 5.700 | 5.620 | 5.700 | 3.296 | 1,347 |
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.