HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 5.420 | 5.500 | 5.420 | 5.500 | 2.933 | 964 |
| 2022-10-21 | 5.400 | 5.420 | 5.400 | 5.420 | 2.890 | 4 |
| 2022-10-20 | 5.420 | 5.420 | 5.380 | 5.400 | 2.880 | 299 |
| 2022-10-19 | 5.400 | 5.420 | 5.400 | 5.420 | 2.890 | 121 |
| 2022-10-18 | 5.400 | 5.400 | 5.400 | 5.400 | 2.880 | 151 |
| 2022-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 2.880 | 262 |
| 2022-10-14 | 5.380 | 5.400 | 5.340 | 5.400 | 2.880 | 533 |
| 2022-10-13 | 5.380 | 5.380 | 5.380 | 5.380 | 2.869 | 21 |
| 2022-10-12 | 5.400 | 5.400 | 5.380 | 5.380 | 2.869 | 244 |
| 2022-10-11 | 5.380 | 5.400 | 5.380 | 5.400 | 2.880 | 21 |
| 2022-10-10 | 5.400 | 5.420 | 5.280 | 5.380 | 2.869 | 931 |
| 2022-10-07 | 5.400 | 5.400 | 5.400 | 5.400 | 2.880 | 1,942 |
| 2022-10-06 | 5.400 | 5.400 | 5.400 | 5.400 | 2.880 | 1,643 |
| 2022-10-05 | 5.400 | 5.400 | 5.400 | 5.400 | 2.880 | 1,947 |
| 2022-10-04 | 5.300 | 5.400 | 5.300 | 5.400 | 2.880 | 769 |
| 2022-10-03 | 5.280 | 5.280 | 5.260 | 5.280 | 2.816 | 46 |
| 2022-09-30 | 5.380 | 5.380 | 5.120 | 5.260 | 2.805 | 2,538 |
| 2022-09-29 | 5.340 | 5.380 | 5.300 | 5.380 | 2.869 | 595 |
| 2022-09-28 | 5.500 | 5.500 | 5.160 | 5.340 | 2.848 | 2,383 |
| 2022-09-27 | 5.520 | 5.600 | 5.520 | 5.520 | 2.944 | 427 |
| 2022-09-26 | 5.420 | 5.520 | 5.360 | 5.520 | 2.944 | 728 |
| 2022-09-23 | 5.580 | 5.660 | 5.400 | 5.400 | 2.880 | 21,198 |
| 2022-09-22 | 5.600 | 5.600 | 5.580 | 5.580 | 2.976 | 330 |
| 2022-09-21 | 5.620 | 5.620 | 5.600 | 5.600 | 2.986 | 1,818 |
| 2022-09-20 | 5.700 | 5.700 | 5.580 | 5.620 | 2.997 | 4,447 |
| 2022-09-19 | 5.700 | 5.700 | 5.700 | 5.700 | 3.040 | 1 |
| 2022-09-16 | 5.700 | 5.720 | 5.700 | 5.700 | 3.040 | 107 |
| 2022-09-15 | 5.860 | 5.860 | 5.700 | 5.700 | 3.040 | 961 |
| 2022-09-14 | 5.880 | 5.880 | 5.860 | 5.860 | 3.125 | 287 |
| 2022-09-13 | 5.880 | 5.940 | 5.880 | 5.880 | 3.136 | 2,250 |
| 2022-09-12 | 5.680 | 5.740 | 5.680 | 5.740 | 3.061 | 2,410 |
| 2022-09-09 | 5.680 | 5.700 | 5.600 | 5.680 | 3.029 | 2,585 |
| 2022-09-08 | 5.700 | 5.800 | 5.680 | 5.680 | 3.029 | 5,029 |
| 2022-09-07 | 5.620 | 5.680 | 5.620 | 5.680 | 3.029 | 8,820 |
| 2022-09-06 | 5.580 | 5.640 | 5.580 | 5.600 | 2.986 | 5,793 |
| 2022-09-05 | 5.580 | 5.580 | 5.560 | 5.580 | 2.976 | 1,258 |
| 2022-09-02 | 5.600 | 5.600 | 5.580 | 5.580 | 2.976 | 2,405 |
| 2022-09-01 | 5.620 | 5.620 | 5.580 | 5.600 | 2.986 | 2,924 |
| 2022-08-31 | 5.520 | 5.600 | 5.520 | 5.600 | 2.986 | 2,165 |
| 2022-08-30 | 5.520 | 5.560 | 5.520 | 5.520 | 2.944 | 3,465 |
| 2022-08-29 | 5.660 | 5.780 | 5.520 | 5.520 | 2.944 | 5,199 |
| 2022-08-26 | 5.600 | 5.760 | 5.580 | 5.640 | 3.008 | 9,352 |
| 2022-08-25 | 5.600 | 5.600 | 5.580 | 5.600 | 2.986 | 823 |
| 2022-08-24 | 5.580 | 5.600 | 5.580 | 5.600 | 2.986 | 430 |
| 2022-08-23 | 5.580 | 5.600 | 5.580 | 5.600 | 2.986 | 401 |
| 2022-08-22 | 5.600 | 5.600 | 5.540 | 5.600 | 2.986 | 591 |
| 2022-08-19 | 5.600 | 5.600 | 5.600 | 5.600 | 2.986 | 863 |
| 2022-08-18 | 5.600 | 5.620 | 5.600 | 5.620 | 2.997 | 953 |
| 2022-08-17 | 5.560 | 5.600 | 5.560 | 5.600 | 2.986 | 763 |
| 2022-08-16 | 5.600 | 5.600 | 5.540 | 5.560 | 2.965 | 1,316 |
| 2022-08-15 | 5.560 | 5.560 | 5.540 | 5.540 | 2.954 | 1,001 |
| 2022-08-12 | 5.540 | 5.580 | 5.540 | 5.540 | 2.954 | 760 |
| 2022-08-11 | 5.560 | 5.560 | 5.540 | 5.540 | 2.954 | 1,508 |
| 2022-08-10 | 5.580 | 5.620 | 5.540 | 5.560 | 2.965 | 1,928 |
| 2022-08-09 | 5.560 | 5.580 | 5.560 | 5.560 | 2.965 | 257 |
| 2022-08-08 | 5.580 | 5.580 | 5.560 | 5.560 | 2.965 | 172 |
| 2022-08-05 | 5.600 | 5.600 | 5.560 | 5.560 | 2.965 | 801 |
| 2022-08-04 | 5.600 | 5.620 | 5.560 | 5.600 | 2.986 | 739 |
| 2022-08-03 | 5.600 | 5.620 | 5.540 | 5.600 | 2.986 | 1,494 |
| 2022-08-02 | 5.640 | 5.640 | 5.580 | 5.580 | 2.976 | 531 |
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.