HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	5.020	5.280	5.020	5.120	2.961	661
2023-07-06	5.200	5.440	5.000	5.000	2.892	6,161
2023-07-05	5.520	5.520	5.180	5.200	3.007	13,653
2023-07-04	5.460	5.540	5.380	5.520	3.192	1,296
2023-07-03	6.000	6.000	5.400	5.460	3.158	11,745
2023-06-30	6.440	6.660	6.080	6.420	3.424	17,169
2023-06-29	6.200	6.700	6.140	6.360	3.392	16,291
2023-06-28	6.100	6.200	6.060	6.200	3.306	3,142
2023-06-27	6.160	6.200	6.000	6.000	3.200	7,235
2023-06-26	5.880	6.200	5.880	6.160	3.285	11,649
2023-06-23	5.940	5.940	5.880	5.900	3.146	2,761
2023-06-22	5.900	6.100	5.800	5.940	3.168	6,954
2023-06-21	5.820	5.900	5.760	5.900	3.146	3,029
2023-06-20	5.820	5.840	5.820	5.820	3.104	980
2023-06-19	5.800	5.820	5.720	5.820	3.104	1,162
2023-06-16	5.780	5.780	5.700	5.780	3.082	1,622
2023-06-15	5.740	5.780	5.740	5.780	3.082	754
2023-06-14	5.760	5.760	5.760	5.760	3.072	1,129
2023-06-13	5.740	5.760	5.700	5.760	3.072	741
2023-06-12	5.660	5.800	5.660	5.740	3.061	1,438
2023-06-09	5.540	5.660	5.500	5.640	3.008	2,183
2023-06-08	5.540	5.540	5.480	5.520	2.944	658
2023-06-07	5.460	5.520	5.440	5.520	2.944	1,351
2023-06-06	5.460	5.480	5.460	5.460	2.912	386
2023-06-05	5.460	5.500	5.420	5.460	2.912	1,833
2023-06-02	5.380	5.500	5.380	5.440	2.901	4,530
2023-06-01	5.440	5.440	5.380	5.380	2.869	2,237
2023-05-31	5.480	5.500	5.420	5.420	2.890	4,720
2023-05-30	5.460	5.500	5.460	5.460	2.912	620
2023-05-29	5.460	5.540	5.460	5.460	2.912	270
2023-05-26	5.520	5.540	5.460	5.460	2.912	781
2023-05-25	5.500	5.520	5.500	5.520	2.944	21
2023-05-24	5.480	5.500	5.480	5.500	2.933	126
2023-05-23	5.440	5.480	5.440	5.480	2.922	89
2023-05-22	5.520	5.540	5.440	5.440	2.901	1,728
2023-05-19	5.540	5.540	5.500	5.520	2.944	818
2023-05-18	5.540	5.540	5.540	5.540	2.954	234
2023-05-17	5.540	5.540	5.520	5.540	2.954	275
2023-05-16	5.540	5.540	5.540	5.540	2.954	1,055
2023-05-15	5.560	5.560	5.540	5.540	2.954	97
2023-05-12	5.500	5.540	5.500	5.540	2.954	360
2023-05-11	5.500	5.500	5.500	5.500	2.933	607
2023-05-10	5.520	5.520	5.500	5.500	2.933	1,083
2023-05-09	5.520	5.540	5.500	5.500	2.933	382
2023-05-08	5.480	5.520	5.480	5.520	2.944	511
2023-05-05	5.480	5.500	5.420	5.480	2.922	1,078
2023-05-04	5.560	5.560	5.460	5.480	2.922	2,385
2023-05-03	5.500	5.560	5.500	5.560	2.965	78
2023-05-02	5.600	5.800	5.500	5.500	2.933	4,315
2023-04-28	5.460	5.780	5.460	5.600	2.986	6,297
2023-04-27	5.500	5.500	5.440	5.460	2.912	247
2023-04-26	5.500	5.600	5.500	5.500	2.933	1,134
2023-04-25	5.600	5.600	5.460	5.500	2.933	312
2023-04-24	5.620	5.640	5.600	5.600	2.986	304
2023-04-21	5.380	5.700	5.380	5.620	2.997	4,401
2023-04-20	5.360	5.380	5.340	5.380	2.869	530
2023-04-19	5.340	5.360	5.340	5.360	2.858	456
2023-04-18	5.360	5.400	5.360	5.380	2.869	652
2023-04-17	5.220	5.340	5.220	5.340	2.848	851
2023-04-14	5.180	5.220	5.100	5.220	2.784	5,766

← NewerPage 15 of 22 · 1,286 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.