HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	5.280	5.280	5.220	5.260	2.805	9,989
2023-04-12	5.440	5.480	5.400	5.400	2.880	495
2023-04-11	5.540	5.540	5.440	5.440	2.901	936
2023-04-06	5.440	5.560	5.440	5.500	2.933	904
2023-04-05	5.500	5.520	5.440	5.440	2.901	448
2023-04-04	5.520	5.540	5.500	5.500	2.933	350
2023-04-03	5.640	5.640	5.380	5.500	2.933	2,406
2023-03-31	5.620	5.620	5.620	5.620	2.997	84
2023-03-30	5.520	5.620	5.500	5.620	2.997	2,252
2023-03-29	5.520	5.520	5.500	5.500	2.933	226
2023-03-28	5.500	5.560	5.500	5.520	2.944	506
2023-03-27	5.500	5.500	5.500	5.500	2.933	265
2023-03-24	5.560	5.560	5.440	5.440	2.901	698
2023-03-23	5.580	5.580	5.560	5.560	2.965	30
2023-03-22	5.560	5.600	5.560	5.580	2.976	363
2023-03-21	5.560	5.560	5.540	5.560	2.965	352
2023-03-20	5.540	5.560	5.540	5.560	2.965	318
2023-03-17	5.540	5.560	5.520	5.540	2.954	426
2023-03-16	5.560	5.580	5.460	5.540	2.954	903
2023-03-15	5.600	5.600	5.520	5.540	2.954	1,167
2023-03-14	5.720	5.720	5.420	5.580	2.976	3,235
2023-03-13	5.800	5.800	5.720	5.720	3.050	261
2023-03-10	5.800	5.800	5.800	5.800	3.093	236
2023-03-09	5.800	5.820	5.800	5.800	3.093	259
2023-03-08	5.840	5.860	5.800	5.800	3.093	575
2023-03-07	5.860	5.880	5.840	5.840	3.114	671
2023-03-06	5.840	5.860	5.820	5.860	3.125	328
2023-03-03	5.860	5.860	5.780	5.840	3.114	631
2023-03-02	5.800	5.860	5.800	5.860	3.125	170
2023-03-01	5.780	5.840	5.780	5.800	3.093	918
2023-02-28	5.680	5.780	5.680	5.780	3.082	438
2023-02-27	5.820	5.880	5.680	5.680	3.029	1,635
2023-02-24	5.860	5.860	5.780	5.820	3.104	4,252
2023-02-23	5.740	5.980	5.700	5.860	3.125	8,638
2023-02-22	5.740	5.740	5.740	5.740	3.061	1,001
2023-02-21	5.680	5.880	5.680	5.780	3.082	2,361
2023-02-20	5.680	5.780	5.640	5.680	3.029	1,317
2023-02-17	5.600	5.680	5.600	5.680	3.029	1,175
2023-02-16	5.600	5.640	5.600	5.600	2.986	971
2023-02-15	5.660	5.680	5.600	5.680	3.029	1,482
2023-02-14	5.640	5.660	5.640	5.660	3.018	527
2023-02-13	5.660	5.680	5.640	5.640	3.008	226
2023-02-10	5.680	5.680	5.620	5.660	3.018	603
2023-02-09	5.680	5.680	5.640	5.680	3.029	2,163
2023-02-08	5.680	5.680	5.680	5.680	3.029	219
2023-02-07	5.640	5.680	5.640	5.680	3.029	456
2023-02-06	5.640	5.680	5.640	5.640	3.008	727
2023-02-03	5.660	5.660	5.640	5.640	3.008	74
2023-02-02	5.620	5.680	5.620	5.660	3.018	2,553
2023-02-01	5.680	5.680	5.600	5.620	2.997	1,275
2023-01-31	5.600	5.600	5.600	5.600	2.986	301
2023-01-30	5.540	5.600	5.540	5.600	2.986	288
2023-01-27	5.600	5.620	5.540	5.540	2.954	828
2023-01-26	5.600	5.640	5.580	5.600	2.986	910
2023-01-25	5.640	5.700	5.620	5.620	2.997	597
2023-01-24	5.640	5.640	5.640	5.640	3.008	31
2023-01-23	5.700	5.700	5.640	5.640	3.008	582
2023-01-20	5.560	5.600	5.560	5.600	2.986	111
2023-01-19	5.680	5.680	5.540	5.540	2.954	1,084
2023-01-18	5.720	5.760	5.680	5.680	3.029	768

← NewerPage 16 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.