HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.080	6.100	6.080	6.080	3.005	4,025
2022-05-06	6.060	6.080	6.040	6.080	3.005	199
2022-05-05	6.120	6.120	6.000	6.060	2.995	3,723
2022-05-04	6.080	6.120	6.080	6.120	3.024	1,350
2022-05-03	6.040	6.080	6.040	6.080	3.005	2,270
2022-05-02	6.060	6.060	6.040	6.040	2.985	289
2022-04-29	6.060	6.060	6.060	6.060	2.995	28
2022-04-28	6.000	6.060	6.000	6.060	2.995	768
2022-04-27	6.060	6.060	6.000	6.000	2.965	3,978
2022-04-26	6.060	6.080	6.040	6.060	2.995	3,396
2022-04-25	6.060	6.140	6.000	6.040	2.985	10,381
2022-04-22	6.300	6.300	6.000	6.060	2.995	14,307
2022-04-21	6.320	6.320	6.180	6.200	3.064	6,260
2022-04-20	6.060	6.660	6.020	6.280	3.104	32,999
2022-04-19	6.000	6.040	6.000	6.040	2.985	4,951
2022-04-14	6.020	6.040	6.020	6.040	2.985	969
2022-04-13	6.020	6.020	6.020	6.020	2.975	1
2022-04-12	6.000	6.000	5.980	6.000	2.965	5,751
2022-04-11	6.020	6.040	5.940	6.000	2.965	14,434
2022-04-08	6.020	6.020	6.020	6.020	2.975	1,814
2022-04-07	6.020	6.040	6.020	6.020	2.975	1,753
2022-04-06	6.000	6.080	6.000	6.040	2.985	1,910
2022-04-05	6.000	6.060	6.000	6.000	2.965	6,519
2022-04-04	6.100	6.100	5.960	6.000	2.965	14,794
2022-04-01	6.100	6.140	6.060	6.100	3.015	6,069
2022-03-31	6.080	6.100	6.060	6.100	3.015	1,772
2022-03-30	6.200	6.200	5.980	6.080	3.005	5,582
2022-03-29	6.100	6.200	6.060	6.200	3.064	1,978
2022-03-28	6.080	6.100	6.060	6.080	3.005	2,668
2022-03-25	6.120	6.120	6.060	6.060	2.995	4,593
2022-03-24	6.100	6.100	6.060	6.100	3.015	5,983
2022-03-23	6.020	6.100	6.020	6.100	3.015	2,741
2022-03-22	5.920	6.040	5.920	6.020	2.975	569
2022-03-21	5.980	6.080	5.920	5.920	2.926	1,999
2022-03-18	5.940	5.980	5.940	5.980	2.955	235
2022-03-17	5.860	6.160	5.860	5.940	2.936	2,289
2022-03-16	5.940	5.940	5.800	5.900	2.916	1,565
2022-03-15	5.900	5.920	5.880	5.920	2.926	54
2022-03-14	5.900	5.920	5.800	5.880	2.906	2,725
2022-03-11	5.820	5.940	5.820	5.900	2.916	169
2022-03-10	5.900	5.900	5.800	5.820	2.876	3,686
2022-03-09	5.800	5.940	5.800	5.800	2.866	1,740
2022-03-08	5.760	5.900	5.760	5.780	2.856	5,800
2022-03-07	5.940	5.940	5.500	5.740	2.837	27,764
2022-03-04	6.120	6.120	6.000	6.000	2.965	4,149
2022-03-03	6.100	6.120	6.080	6.120	3.024	875
2022-03-02	6.080	6.120	5.880	6.100	3.015	5,069
2022-03-01	6.020	6.160	6.020	6.080	3.005	687
2022-02-28	6.100	6.160	5.980	5.980	2.955	5,733
2022-02-25	6.140	6.240	6.020	6.140	3.034	6,005
2022-02-24	6.260	6.260	5.820	6.120	3.024	8,345
2022-02-23	6.200	6.280	6.140	6.260	3.094	4,813
2022-02-22	6.240	6.320	6.100	6.120	3.024	13,644
2022-02-21	6.520	6.540	6.160	6.340	3.133	6,960
2022-02-18	6.560	6.560	6.420	6.520	3.222	4,208
2022-02-17	6.860	6.860	6.240	6.500	3.212	13,604
2022-02-16	6.960	6.960	6.780	6.840	3.380	3,253
2022-02-15	6.940	7.000	6.740	6.940	3.430	12,440
2022-02-14	7.600	7.600	7.400	7.580	3.464	22,983
2022-02-11	7.500	7.580	7.440	7.540	3.446	18,183

← NewerPage 20 of 22 · 1,281 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.