HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.460	7.580	7.360	7.480	3.419	14,154
2022-02-09	7.520	7.540	7.360	7.440	3.400	8,823
2022-02-08	7.500	7.600	7.420	7.500	3.428	17,272
2022-02-07	7.460	7.600	7.400	7.600	3.473	33,203
2022-02-04	7.380	7.580	7.300	7.460	3.409	16,763
2022-02-03	7.340	7.480	7.300	7.360	3.364	9,342
2022-02-02	7.600	7.620	7.300	7.300	3.336	9,667
2022-02-01	7.300	7.520	7.200	7.420	3.391	7,977
2022-01-31	7.300	7.300	7.240	7.260	3.318	3,428
2022-01-28	7.360	7.460	7.300	7.300	3.336	2,135
2022-01-27	7.260	7.400	7.240	7.280	3.327	5,885
2022-01-26	7.440	7.500	7.260	7.340	3.355	6,098
2022-01-25	7.360	7.400	7.340	7.400	3.382	1,072
2022-01-24	7.460	7.480	7.220	7.340	3.355	7,636
2022-01-21	7.400	7.460	7.380	7.400	3.382	1,054
2022-01-20	7.500	7.500	7.260	7.400	3.382	7,666
2022-01-19	7.380	7.500	7.340	7.480	3.419	9,743
2022-01-18	7.540	7.640	7.360	7.380	3.373	5,180
2022-01-17	7.600	7.620	7.480	7.540	3.446	8,270
2022-01-14	7.480	7.540	7.360	7.440	3.400	5,184
2022-01-13	7.400	7.500	7.300	7.340	3.355	4,690
2022-01-12	7.220	7.340	7.220	7.260	3.318	1,091
2022-01-11	7.200	7.380	7.180	7.200	3.291	2,137
2022-01-10	7.200	7.220	7.120	7.180	3.281	4,184
2022-01-07	7.280	7.320	7.160	7.160	3.272	2,583
2022-01-06	7.160	7.280	7.160	7.280	3.327	844
2022-01-05	7.260	7.280	7.080	7.160	3.272	9,650
2022-01-04	7.120	7.200	7.040	7.200	3.291	2,558
2022-01-03	7.020	7.120	7.020	7.120	3.254	1,905
2021-12-31	7.000	7.000	7.000	7.000	3.199	338
2021-12-30	7.000	7.000	6.960	7.000	3.199	820
2021-12-29	6.980	7.060	6.980	7.000	3.199	679
2021-12-28	7.020	7.080	6.980	7.000	3.199	3,137
2021-12-27	7.080	7.080	6.960	7.020	3.208	2,561
2021-12-24	7.000	7.000	7.000	7.000	3.199	43
2021-12-23	6.980	7.060	6.980	7.000	3.199	2,715
2021-12-22	7.020	7.020	6.960	6.960	3.181	569
2021-12-21	7.040	7.080	7.000	7.000	3.199	1,121
2021-12-20	7.100	7.100	7.000	7.020	3.208	1,816
2021-12-17	7.080	7.100	7.060	7.080	3.236	1,035
2021-12-16	7.040	7.180	7.020	7.060	3.227	3,702
2021-12-15	6.960	7.040	6.940	7.040	3.217	2,175
2021-12-14	7.080	7.080	6.900	6.940	3.172	1,754
2021-12-13	6.920	7.080	6.920	7.000	3.199	1,171
2021-12-10	7.040	7.100	6.860	6.900	3.154	9,965
2021-12-09	6.840	7.060	6.720	6.980	3.190	10,507
2021-12-08	6.900	6.920	6.820	6.840	3.126	3,782
2021-12-07	6.920	6.940	6.860	6.900	3.154	3,329
2021-12-06	6.960	7.060	6.900	6.900	3.154	5,619
2021-12-03	6.980	7.020	6.940	6.960	3.181	5,906
2021-12-02	6.960	6.980	6.940	6.980	3.190	212
2021-12-01	6.960	7.000	6.960	6.960	3.181	529
2021-11-30	6.940	6.960	6.860	6.960	3.181	3,456
2021-11-29	7.020	7.020	6.920	6.920	3.163	3,281
2021-11-26	7.080	7.080	6.860	7.000	3.199	2,018
2021-11-25	7.020	7.080	7.020	7.080	3.236	407
2021-11-24	7.000	7.020	7.000	7.020	3.208	266
2021-11-23	7.060	7.060	7.000	7.000	3.199	381
2021-11-22	7.060	7.060	6.980	7.060	3.227	2,755
2021-11-19	7.080	7.080	7.020	7.060	3.227	4,539

← NewerPage 21 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.