HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.200	4.240	4.180	4.240	4.240	1,259
2026-07-24	4.200	4.200	4.180	4.200	4.200	1,196
2026-07-23	4.240	4.280	4.200	4.200	4.200	1,395
2026-07-22	4.280	4.280	4.250	4.250	4.250	249
2026-07-21	4.260	4.280	4.260	4.260	4.260	248
2026-07-20	4.300	4.300	4.260	4.260	4.260	263
2026-07-17	4.300	4.300	4.220	4.300	4.300	2,230
2026-07-16	4.300	4.300	4.260	4.290	4.290	640
2026-07-15	4.160	4.300	4.160	4.300	4.300	2,665
2026-07-14	4.200	4.200	4.120	4.120	4.120	4,027
2026-07-13	4.360	4.360	4.160	4.160	4.160	3,636
2026-07-10	4.360	4.360	4.240	4.320	4.320	3,623
2026-07-09	4.160	4.470	4.160	4.320	4.320	9,419
2026-07-08	4.160	4.260	4.120	4.200	4.200	5,970
2026-07-07	4.170	4.200	4.120	4.120	4.120	5,311
2026-07-06	4.200	4.240	4.120	4.180	4.180	4,812
2026-07-03	4.060	4.220	4.060	4.160	4.160	15,358
2026-07-02	4.400	4.400	4.160	4.250	4.250	17,601
2026-07-01	4.640	4.680	4.410	4.440	4.440	14,745
2026-06-30	5.060	5.320	4.950	5.140	4.590	48,999
2026-06-29	4.900	5.040	4.890	5.000	4.465	48,351
2026-06-26	4.900	4.950	4.890	4.900	4.376	21,391
2026-06-25	4.880	4.900	4.850	4.900	4.376	4,407
2026-06-24	4.910	4.920	4.860	4.860	4.340	4,869
2026-06-23	4.900	4.920	4.850	4.920	4.394	6,074
2026-06-22	4.900	4.940	4.860	4.900	4.376	2,613
2026-06-19	4.880	4.920	4.860	4.920	4.394	6,261
2026-06-18	4.910	4.910	4.880	4.880	4.358	4,856
2026-06-17	4.910	4.910	4.860	4.900	4.376	7,470
2026-06-16	4.860	4.870	4.820	4.860	4.340	4,534
2026-06-15	4.900	4.900	4.780	4.840	4.322	5,366
2026-06-12	4.800	4.960	4.760	4.760	4.251	23,895
2026-06-11	4.720	4.880	4.720	4.800	4.286	25,603
2026-06-10	4.800	4.840	4.620	4.720	4.215	6,732
2026-06-09	4.830	4.830	4.780	4.800	4.286	1,570
2026-06-08	4.800	4.830	4.730	4.820	4.304	3,630
2026-06-05	4.750	4.760	4.740	4.760	4.251	2,466
2026-06-04	4.750	4.750	4.740	4.740	4.233	550
2026-06-03	4.800	4.800	4.740	4.750	4.242	5,743
2026-06-02	4.750	4.780	4.700	4.780	4.269	3,068
2026-06-01	4.720	4.720	4.660	4.720	4.215	3,127
2026-05-29	4.600	4.720	4.600	4.700	4.197	4,336
2026-05-28	4.600	4.600	4.580	4.600	4.108	2,191
2026-05-27	4.560	4.600	4.560	4.600	4.108	2,787
2026-05-26	4.560	4.560	4.540	4.560	4.072	1,469
2026-05-25	4.600	4.600	4.430	4.560	4.072	5,822
2026-05-22	4.660	4.660	4.420	4.600	4.108	8,404
2026-05-21	4.720	4.740	4.640	4.640	4.144	2,078
2026-05-20	4.720	4.760	4.660	4.660	4.161	2,157
2026-05-19	4.740	4.740	4.700	4.700	4.197	598
2026-05-18	4.720	4.760	4.700	4.760	4.251	3,095
2026-05-15	4.660	4.760	4.640	4.720	4.215	2,514
2026-05-14	4.680	4.680	4.660	4.660	4.161	887
2026-05-13	4.700	4.720	4.680	4.680	4.179	2,471
2026-05-12	4.680	4.700	4.650	4.680	4.179	923
2026-05-11	4.700	4.700	4.640	4.640	4.144	3,804
2026-05-08	4.600	4.680	4.500	4.640	4.144	2,675
2026-05-07	4.690	4.690	4.600	4.600	4.108	1,285
2026-05-06	4.600	4.750	4.600	4.650	4.152	2,497
2026-05-05	4.750	4.750	4.530	4.600	4.108	3,685

← NewerPage 2 of 3 · 130 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.