HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5.560 | 5.640 | 5.520 | 5.640 | 3.262 | 724 |
| 2024-03-19 | 5.680 | 5.680 | 5.560 | 5.560 | 3.216 | 679 |
| 2024-03-18 | 5.680 | 5.780 | 5.640 | 5.680 | 3.285 | 2,618 |
| 2024-03-15 | 5.680 | 5.680 | 5.600 | 5.680 | 3.285 | 1,188 |
| 2024-03-14 | 5.660 | 5.680 | 5.660 | 5.680 | 3.285 | 1,024 |
| 2024-03-13 | 5.700 | 5.700 | 5.660 | 5.660 | 3.273 | 532 |
| 2024-03-12 | 5.740 | 5.740 | 5.640 | 5.680 | 3.285 | 2,205 |
| 2024-03-11 | 5.780 | 5.780 | 5.720 | 5.740 | 3.320 | 405 |
| 2024-03-08 | 5.660 | 5.780 | 5.660 | 5.780 | 3.343 | 2,828 |
| 2024-03-07 | 5.660 | 5.660 | 5.660 | 5.660 | 3.273 | 54 |
| 2024-03-06 | 5.580 | 5.660 | 5.580 | 5.660 | 3.273 | 1,553 |
| 2024-03-05 | 5.500 | 5.620 | 5.500 | 5.580 | 3.227 | 1,938 |
| 2024-03-04 | 5.500 | 5.540 | 5.500 | 5.540 | 3.204 | 78 |
| 2024-03-01 | 5.580 | 5.620 | 5.500 | 5.500 | 3.181 | 989 |
| 2024-02-29 | 5.600 | 5.600 | 5.580 | 5.580 | 3.227 | 125 |
| 2024-02-28 | 5.620 | 5.620 | 5.480 | 5.600 | 3.239 | 2,731 |
| 2024-02-27 | 5.620 | 5.640 | 5.500 | 5.640 | 3.262 | 1,970 |
| 2024-02-26 | 5.660 | 5.660 | 5.600 | 5.620 | 3.250 | 221 |
| 2024-02-23 | 5.680 | 5.680 | 5.600 | 5.660 | 3.273 | 1,468 |
| 2024-02-22 | 5.640 | 5.660 | 5.640 | 5.660 | 3.273 | 165 |
| 2024-02-21 | 5.680 | 5.700 | 5.640 | 5.640 | 3.262 | 657 |
| 2024-02-20 | 5.700 | 5.700 | 5.660 | 5.680 | 3.285 | 781 |
| 2024-02-19 | 5.700 | 5.700 | 5.620 | 5.700 | 3.296 | 2,501 |
| 2024-02-16 | 5.740 | 5.740 | 5.600 | 5.700 | 3.296 | 7,618 |
| 2024-02-15 | 5.760 | 5.760 | 5.700 | 5.740 | 3.320 | 588 |
| 2024-02-14 | 5.800 | 5.800 | 5.720 | 5.760 | 3.331 | 440 |
| 2024-02-13 | 5.760 | 5.800 | 5.740 | 5.800 | 3.354 | 1,020 |
| 2024-02-12 | 5.780 | 5.780 | 5.760 | 5.760 | 3.331 | 156 |
| 2024-02-09 | 5.660 | 5.780 | 5.660 | 5.780 | 3.343 | 7,022 |
| 2024-02-08 | 5.600 | 5.660 | 5.500 | 5.660 | 3.273 | 3,252 |
| 2024-02-07 | 5.600 | 5.600 | 5.600 | 5.600 | 3.239 | 9,007 |
| 2024-02-06 | 5.700 | 5.700 | 5.600 | 5.600 | 3.239 | 668 |
| 2024-02-05 | 5.620 | 5.700 | 5.620 | 5.700 | 3.296 | 3,500 |
| 2024-02-02 | 5.600 | 5.620 | 5.600 | 5.600 | 3.239 | 451 |
| 2024-02-01 | 5.600 | 5.600 | 5.600 | 5.600 | 3.239 | 551 |
| 2024-01-31 | 5.580 | 5.600 | 5.560 | 5.600 | 3.239 | 619 |
| 2024-01-30 | 5.340 | 5.580 | 5.340 | 5.580 | 3.227 | 6,373 |
| 2024-01-29 | 5.260 | 5.340 | 5.260 | 5.340 | 3.088 | 1,410 |
| 2024-01-26 | 5.400 | 5.400 | 5.260 | 5.260 | 3.042 | 1,563 |
| 2024-01-25 | 5.320 | 5.380 | 5.300 | 5.380 | 3.111 | 1,268 |
| 2024-01-24 | 5.340 | 5.340 | 5.320 | 5.320 | 3.077 | 231 |
| 2024-01-23 | 5.320 | 5.360 | 5.320 | 5.320 | 3.077 | 374 |
| 2024-01-22 | 5.360 | 5.380 | 5.320 | 5.320 | 3.077 | 1,276 |
| 2024-01-19 | 5.380 | 5.400 | 5.320 | 5.320 | 3.077 | 1,322 |
| 2024-01-18 | 5.360 | 5.380 | 5.360 | 5.380 | 3.111 | 331 |
| 2024-01-17 | 5.440 | 5.440 | 5.320 | 5.360 | 3.100 | 1,152 |
| 2024-01-16 | 5.420 | 5.440 | 5.400 | 5.440 | 3.146 | 320 |
| 2024-01-15 | 5.400 | 5.420 | 5.400 | 5.420 | 3.135 | 1,218 |
| 2024-01-12 | 5.360 | 5.380 | 5.360 | 5.380 | 3.111 | 346 |
| 2024-01-11 | 5.320 | 5.360 | 5.300 | 5.360 | 3.100 | 893 |
| 2024-01-10 | 5.240 | 5.320 | 5.220 | 5.320 | 3.077 | 15,121 |
| 2024-01-09 | 5.260 | 5.260 | 5.200 | 5.240 | 3.030 | 3,732 |
| 2024-01-08 | 5.300 | 5.300 | 5.260 | 5.260 | 3.042 | 945 |
| 2024-01-05 | 5.380 | 5.400 | 5.240 | 5.300 | 3.065 | 1,065 |
| 2024-01-04 | 5.480 | 5.480 | 5.340 | 5.380 | 3.111 | 3,208 |
| 2024-01-03 | 5.460 | 5.500 | 5.460 | 5.460 | 3.158 | 251 |
| 2024-01-02 | 5.480 | 5.480 | 5.400 | 5.440 | 3.146 | 1,494 |
| 2023-12-29 | 5.400 | 5.440 | 5.360 | 5.380 | 3.111 | 1,328 |
| 2023-12-28 | 5.300 | 5.320 | 5.280 | 5.320 | 3.077 | 1,083 |
| 2023-12-27 | 5.360 | 5.420 | 5.240 | 5.300 | 3.065 | 2,608 |
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.