HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	5.460	5.460	5.200	5.340	3.088	3,355
2023-12-21	5.480	5.480	5.380	5.460	3.158	839
2023-12-20	5.500	5.500	5.480	5.480	3.169	616
2023-12-19	5.440	5.540	5.440	5.500	3.181	1,130
2023-12-18	5.380	5.540	5.380	5.440	3.146	1,756
2023-12-15	5.460	5.460	5.340	5.340	3.088	2,297
2023-12-14	5.300	5.460	5.300	5.460	3.158	1,000
2023-12-13	5.320	5.600	5.300	5.300	3.065	10,134
2023-12-12	5.180	5.260	5.140	5.260	3.042	1,314
2023-12-11	5.240	5.300	5.180	5.180	2.996	2,333
2023-12-08	5.260	5.260	5.200	5.240	3.030	1,407
2023-12-07	5.200	5.260	5.200	5.260	3.042	561
2023-12-06	5.080	5.220	5.000	5.220	3.019	1,134
2023-12-05	5.020	5.060	5.000	5.040	2.915	3,114
2023-12-04	5.220	5.220	5.000	5.020	2.903	3,047
2023-12-01	5.200	5.220	5.200	5.220	3.019	1,753
2023-11-30	5.180	5.200	5.180	5.200	3.007	639
2023-11-29	5.120	5.180	5.120	5.180	2.996	1,174
2023-11-28	5.140	5.140	5.000	5.120	2.961	2,426
2023-11-27	5.140	5.140	5.140	5.140	2.973	592
2023-11-24	5.180	5.180	5.140	5.140	2.973	173
2023-11-23	5.160	5.180	5.160	5.180	2.996	31
2023-11-22	5.140	5.160	5.120	5.160	2.984	508
2023-11-21	5.140	5.140	5.140	5.140	2.973	103
2023-11-20	5.180	5.180	5.040	5.140	2.973	939
2023-11-17	5.160	5.180	5.160	5.180	2.996	79
2023-11-16	5.140	5.160	5.140	5.160	2.984	13
2023-11-15	5.160	5.160	5.120	5.140	2.973	725
2023-11-14	5.160	5.160	5.160	5.160	2.984	89
2023-11-13	5.140	5.160	5.140	5.160	2.984	1,374
2023-11-10	5.160	5.160	5.140	5.140	2.973	457
2023-11-09	5.180	5.180	5.060	5.160	2.984	1,802
2023-11-08	5.160	5.180	5.160	5.180	2.996	131
2023-11-07	5.160	5.180	5.160	5.160	2.984	367
2023-11-06	5.180	5.180	5.160	5.160	2.984	973
2023-11-03	5.060	5.200	5.060	5.200	3.007	2,839
2023-11-02	5.020	5.040	5.020	5.040	2.915	74
2023-11-01	4.900	5.020	4.880	5.020	2.903	15,580
2023-10-31	5.060	5.080	4.800	4.900	2.834	3,720
2023-10-30	5.180	5.180	4.980	5.060	2.926	4,398
2023-10-27	5.380	5.380	5.160	5.220	3.019	5,530
2023-10-26	5.080	5.480	5.060	5.400	3.123	11,621
2023-10-25	5.040	5.040	5.040	5.040	2.915	301
2023-10-24	5.080	5.080	5.040	5.040	2.915	139
2023-10-23	4.990	5.080	4.990	5.080	2.938	392,370
2023-10-20	4.980	4.990	4.980	4.990	2.886	4
2023-10-19	4.880	4.980	4.880	4.980	2.880	1,334
2023-10-18	4.970	4.970	4.880	4.880	2.822	2,023
2023-10-17	4.960	4.990	4.960	4.970	2.874	3,779
2023-10-16	4.880	4.960	4.880	4.960	2.869	2,529
2023-10-13	4.900	4.960	4.900	4.960	2.869	2,126
2023-10-12	5.020	5.020	4.900	4.900	2.834	501
2023-10-11	4.930	5.060	4.930	5.020	2.903	1,294
2023-10-10	4.940	4.940	4.900	4.930	2.851	816
2023-10-09	4.920	4.940	4.890	4.940	2.857	5,715
2023-10-06	4.870	4.980	4.860	4.910	2.840	1,290
2023-10-05	4.880	4.940	4.870	4.870	2.816	950
2023-10-04	4.930	4.940	4.860	4.860	2.811	413
2023-10-03	4.950	4.950	4.900	4.930	2.851	521
2023-10-02	4.940	4.950	4.940	4.950	2.863	172

← NewerPage 13 of 22 · 1,281 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.