HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5.760 | 5.760 | 5.720 | 5.720 | 3.050 | 510 |
| 2023-01-16 | 5.780 | 5.780 | 5.700 | 5.760 | 3.072 | 1,374 |
| 2023-01-13 | 5.740 | 5.780 | 5.740 | 5.760 | 3.072 | 1,711 |
| 2023-01-12 | 5.740 | 5.740 | 5.740 | 5.740 | 3.061 | 93 |
| 2023-01-11 | 5.740 | 5.740 | 5.700 | 5.740 | 3.061 | 825 |
| 2023-01-10 | 5.640 | 5.760 | 5.560 | 5.740 | 3.061 | 1,542 |
| 2023-01-09 | 5.520 | 5.640 | 5.520 | 5.640 | 3.008 | 849 |
| 2023-01-06 | 5.500 | 5.520 | 5.500 | 5.520 | 2.944 | 311 |
| 2023-01-05 | 5.540 | 5.540 | 5.420 | 5.500 | 2.933 | 1,353 |
| 2023-01-04 | 5.500 | 5.600 | 5.480 | 5.540 | 2.954 | 1,176 |
| 2023-01-03 | 5.500 | 5.500 | 5.500 | 5.500 | 2.933 | 302 |
| 2023-01-02 | 5.460 | 5.500 | 5.460 | 5.500 | 2.933 | 1,127 |
| 2022-12-30 | 5.400 | 5.560 | 5.400 | 5.460 | 2.912 | 2,306 |
| 2022-12-29 | 5.420 | 5.420 | 5.360 | 5.400 | 2.880 | 1,576 |
| 2022-12-28 | 5.340 | 5.480 | 5.260 | 5.480 | 2.922 | 1,851 |
| 2022-12-27 | 5.680 | 5.700 | 5.100 | 5.340 | 2.848 | 13,158 |
| 2022-12-23 | 5.660 | 5.680 | 5.660 | 5.680 | 3.029 | 79 |
| 2022-12-22 | 5.640 | 5.660 | 5.640 | 5.660 | 3.018 | 371 |
| 2022-12-21 | 5.540 | 5.760 | 5.540 | 5.640 | 3.008 | 3,762 |
| 2022-12-20 | 5.680 | 5.680 | 5.300 | 5.540 | 2.954 | 4,284 |
| 2022-12-19 | 5.740 | 5.800 | 5.680 | 5.680 | 3.029 | 1,542 |
| 2022-12-16 | 5.720 | 5.720 | 5.700 | 5.720 | 3.050 | 58 |
| 2022-12-15 | 5.700 | 5.700 | 5.700 | 5.700 | 3.040 | 106 |
| 2022-12-14 | 5.700 | 5.760 | 5.700 | 5.700 | 3.040 | 393 |
| 2022-12-13 | 5.660 | 5.700 | 5.660 | 5.700 | 3.040 | 2,872 |
| 2022-12-12 | 5.640 | 5.660 | 5.640 | 5.660 | 3.018 | 407 |
| 2022-12-09 | 5.660 | 5.660 | 5.620 | 5.620 | 2.997 | 93 |
| 2022-12-08 | 5.640 | 5.660 | 5.640 | 5.640 | 3.008 | 265 |
| 2022-12-07 | 5.620 | 5.640 | 5.620 | 5.640 | 3.008 | 21 |
| 2022-12-06 | 5.600 | 5.620 | 5.600 | 5.620 | 2.997 | 140 |
| 2022-12-05 | 5.640 | 5.640 | 5.600 | 5.600 | 2.986 | 485 |
| 2022-12-02 | 5.640 | 5.640 | 5.640 | 5.640 | 3.008 | 401 |
| 2022-12-01 | 5.620 | 5.640 | 5.620 | 5.640 | 3.008 | 443 |
| 2022-11-30 | 5.640 | 5.640 | 5.580 | 5.620 | 2.997 | 1,279 |
| 2022-11-29 | 5.640 | 5.640 | 5.640 | 5.640 | 3.008 | 490 |
| 2022-11-28 | 5.660 | 5.660 | 5.620 | 5.640 | 3.008 | 1,334 |
| 2022-11-25 | 5.640 | 5.680 | 5.640 | 5.660 | 3.018 | 6,316 |
| 2022-11-24 | 5.640 | 5.640 | 5.640 | 5.640 | 3.008 | 2 |
| 2022-11-23 | 5.640 | 5.640 | 5.620 | 5.620 | 2.997 | 3 |
| 2022-11-22 | 5.640 | 5.640 | 5.640 | 5.640 | 3.008 | 1 |
| 2022-11-21 | 5.660 | 5.660 | 5.560 | 5.640 | 3.008 | 636 |
| 2022-11-18 | 5.660 | 5.660 | 5.620 | 5.660 | 3.018 | 882 |
| 2022-11-17 | 5.560 | 5.660 | 5.560 | 5.660 | 3.018 | 769 |
| 2022-11-16 | 5.660 | 5.660 | 5.420 | 5.560 | 2.965 | 3,876 |
| 2022-11-15 | 5.660 | 5.660 | 5.660 | 5.660 | 3.018 | 101 |
| 2022-11-14 | 5.700 | 5.700 | 5.660 | 5.660 | 3.018 | 494 |
| 2022-11-11 | 5.740 | 5.740 | 5.620 | 5.680 | 3.029 | 6,443 |
| 2022-11-10 | 5.740 | 5.740 | 5.740 | 5.740 | 3.061 | 132 |
| 2022-11-09 | 5.740 | 5.740 | 5.720 | 5.740 | 3.061 | 163 |
| 2022-11-08 | 5.720 | 5.780 | 5.720 | 5.740 | 3.061 | 872 |
| 2022-11-07 | 5.720 | 5.740 | 5.720 | 5.720 | 3.050 | 438 |
| 2022-11-04 | 5.740 | 5.740 | 5.720 | 5.720 | 3.050 | 24 |
| 2022-11-03 | 5.700 | 5.720 | 5.700 | 5.720 | 3.050 | 2 |
| 2022-11-02 | 5.680 | 5.700 | 5.680 | 5.700 | 3.040 | 31 |
| 2022-11-01 | 5.740 | 5.820 | 5.680 | 5.680 | 3.029 | 2,950 |
| 2022-10-31 | 5.620 | 5.960 | 5.620 | 5.740 | 3.061 | 3,327 |
| 2022-10-28 | 5.500 | 5.520 | 5.500 | 5.500 | 2.933 | 25 |
| 2022-10-27 | 5.520 | 5.520 | 5.500 | 5.500 | 2.933 | 127 |
| 2022-10-26 | 5.520 | 5.520 | 5.500 | 5.500 | 2.933 | 102 |
| 2022-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 2.933 | 14 |
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.