HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	4.950	4.990	4.910	4.950	2.863	532
2023-09-28	4.980	4.980	4.950	4.950	2.863	292
2023-09-27	4.980	4.990	4.980	4.980	2.880	242
2023-09-26	5.040	5.040	4.980	4.980	2.880	390
2023-09-25	5.040	5.040	5.040	5.040	2.915	22
2023-09-22	5.080	5.100	4.980	5.040	2.915	779
2023-09-21	5.080	5.100	5.080	5.080	2.938	397
2023-09-20	5.060	5.080	5.060	5.080	2.938	321
2023-09-19	5.040	5.060	5.040	5.060	2.926	135
2023-09-18	5.040	5.040	5.040	5.040	2.915	1
2023-09-15	4.950	5.040	4.930	5.040	2.915	734
2023-09-14	4.940	4.950	4.860	4.950	2.863	2,567
2023-09-13	4.960	5.040	4.940	4.950	2.863	1,660
2023-09-12	4.980	4.990	4.980	4.990	2.886	2,477
2023-09-11	5.100	5.120	4.980	4.980	2.880	1,819
2023-09-08	5.120	5.140	5.120	5.120	2.961	188
2023-09-07	5.120	5.140	5.120	5.120	2.961	207
2023-09-06	5.140	5.160	5.120	5.120	2.961	182
2023-09-05	5.120	5.140	5.120	5.140	2.973	21
2023-09-04	5.100	5.120	5.100	5.120	2.961	21
2023-09-01	5.080	5.100	5.080	5.100	2.949	106
2023-08-31	5.040	5.080	5.000	5.080	2.938	571
2023-08-30	5.000	5.040	5.000	5.040	2.915	1,531
2023-08-29	5.040	5.060	5.000	5.000	2.892	616
2023-08-28	5.160	5.180	4.900	4.980	2.880	5,579
2023-08-25	5.160	5.180	5.160	5.160	2.984	464
2023-08-24	5.140	5.160	5.140	5.160	2.984	194
2023-08-23	5.140	5.140	5.140	5.140	2.973	29
2023-08-22	5.080	5.140	4.960	5.140	2.973	3,079
2023-08-21	5.160	5.180	5.020	5.080	2.938	2,651
2023-08-18	5.140	5.160	5.140	5.160	2.984	420
2023-08-17	5.120	5.120	5.120	5.120	2.961	1
2023-08-16	5.120	5.120	5.120	5.120	2.961	61
2023-08-15	5.080	5.120	5.080	5.120	2.961	131
2023-08-14	5.060	5.100	5.060	5.080	2.938	650
2023-08-11	5.140	5.160	5.060	5.060	2.926	1,246
2023-08-10	5.280	5.280	5.140	5.140	2.973	698
2023-08-09	5.280	5.300	5.280	5.280	3.054	262
2023-08-08	5.340	5.400	5.280	5.280	3.054	1,152
2023-08-07	5.340	5.340	5.340	5.340	3.088	71
2023-08-04	5.260	5.280	5.260	5.280	3.054	172
2023-08-03	5.180	5.260	5.180	5.260	3.042	277
2023-08-02	5.100	5.180	5.100	5.180	2.996	313
2023-08-01	5.180	5.200	5.100	5.100	2.949	1,138
2023-07-31	5.160	5.180	5.160	5.180	2.996	249
2023-07-28	5.240	5.260	5.000	5.160	2.984	5,068
2023-07-27	5.260	5.280	5.240	5.240	3.030	444
2023-07-26	5.200	5.260	5.200	5.260	3.042	447
2023-07-25	5.300	5.300	5.180	5.200	3.007	948
2023-07-24	5.360	5.360	5.300	5.300	3.065	661
2023-07-21	5.400	5.400	5.300	5.340	3.088	916
2023-07-20	5.360	5.400	5.360	5.400	3.123	202
2023-07-19	5.360	5.380	5.360	5.360	3.100	401
2023-07-18	5.320	5.380	5.320	5.360	3.100	522
2023-07-17	5.240	5.320	5.240	5.320	3.077	217
2023-07-14	5.240	5.240	5.240	5.240	3.030	16
2023-07-13	5.240	5.300	5.240	5.240	3.030	579
2023-07-12	5.220	5.240	5.220	5.240	3.030	172
2023-07-11	5.180	5.220	5.180	5.220	3.019	180
2023-07-10	5.160	5.200	5.160	5.160	2.984	368

← NewerPage 14 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.