HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.580	5.620	5.580	5.620	2.997	102
2022-07-29	5.560	5.680	5.560	5.580	2.976	368
2022-07-28	5.700	5.760	5.540	5.540	2.954	5,253
2022-07-27	5.700	5.720	5.640	5.680	3.029	546
2022-07-26	5.660	5.740	5.620	5.700	3.040	2,586
2022-07-25	5.700	5.740	5.660	5.660	3.018	276
2022-07-22	5.740	5.740	5.700	5.700	3.040	2,420
2022-07-21	5.740	5.740	5.740	5.740	3.061	36
2022-07-20	5.800	5.800	5.740	5.740	3.061	1,046
2022-07-19	5.740	5.760	5.740	5.740	3.061	416
2022-07-18	5.800	5.840	5.740	5.740	3.061	661
2022-07-15	5.880	5.880	5.780	5.800	3.093	3,524
2022-07-14	5.880	5.900	5.880	5.880	3.136	391
2022-07-13	5.900	5.920	5.880	5.880	3.136	611
2022-07-12	5.900	5.920	5.900	5.900	3.146	802
2022-07-11	5.700	6.160	5.700	5.900	3.146	3,467
2022-07-08	5.700	5.860	5.540	5.700	3.040	9,470
2022-07-07	6.040	6.060	5.800	5.800	3.093	3,675
2022-07-06	6.120	6.120	5.940	6.040	3.221	949
2022-07-05	6.240	6.300	5.760	6.040	3.221	3,773
2022-07-04	6.860	6.860	6.640	6.740	3.331	6,890
2022-07-01	6.900	7.280	6.820	6.820	3.370	7,691
2022-06-30	6.620	7.000	6.560	6.840	3.380	14,016
2022-06-29	6.640	6.640	6.600	6.620	3.272	2,161
2022-06-28	6.640	6.640	6.560	6.640	3.281	2,543
2022-06-27	6.580	6.640	6.580	6.640	3.281	4,215
2022-06-24	6.600	6.700	6.160	6.580	3.252	16,056
2022-06-23	6.700	6.900	6.620	6.680	3.301	10,147
2022-06-22	6.800	6.800	6.660	6.700	3.311	1,613
2022-06-21	6.660	6.880	6.560	6.740	3.331	10,577
2022-06-20	7.020	7.120	6.700	6.720	3.321	11,718
2022-06-17	7.300	7.300	6.900	7.000	3.459	2,380
2022-06-16	7.280	7.980	6.880	7.160	3.538	42,900
2022-06-15	6.820	6.880	6.420	6.880	3.400	5,831
2022-06-14	6.780	6.780	6.640	6.740	3.331	1,799
2022-06-13	6.800	6.800	6.140	6.400	3.163	6,549
2022-06-10	6.860	6.880	6.700	6.800	3.361	3,060
2022-06-09	6.820	6.880	6.800	6.880	3.400	2,002
2022-06-08	7.000	7.000	6.820	6.820	3.370	6,953
2022-06-07	6.860	6.860	6.800	6.860	3.390	1,404
2022-06-06	6.880	6.880	6.800	6.800	3.361	1,675
2022-06-03	6.840	6.880	6.800	6.880	3.400	6,388
2022-06-02	6.740	6.840	6.740	6.840	3.380	5,037
2022-06-01	6.700	6.740	6.640	6.740	3.331	3,971
2022-05-31	6.720	6.720	6.660	6.660	3.291	5,281
2022-05-30	6.720	6.720	6.640	6.680	3.301	11,104
2022-05-27	6.260	6.780	6.260	6.740	3.331	17,258
2022-05-26	6.260	6.280	6.220	6.260	3.094	610
2022-05-25	6.240	6.260	6.240	6.260	3.094	124
2022-05-24	6.200	6.220	6.200	6.220	3.074	902
2022-05-23	6.200	6.260	6.160	6.200	3.064	2,416
2022-05-20	6.200	6.220	6.200	6.200	3.064	943
2022-05-19	6.200	6.200	6.200	6.200	3.064	300
2022-05-18	6.200	6.200	6.160	6.200	3.064	566
2022-05-17	6.200	6.200	6.200	6.200	3.064	260
2022-05-16	6.180	6.220	6.180	6.200	3.064	2,747
2022-05-13	6.180	6.180	6.020	6.180	3.054	1,851
2022-05-12	6.200	6.200	6.160	6.160	3.044	863
2022-05-11	6.140	6.200	6.140	6.200	3.064	616
2022-05-10	6.080	6.140	6.080	6.140	3.034	767

← NewerPage 19 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.