HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7.100 | 7.100 | 7.060 | 7.060 | 3.227 | 2,589 |
| 2021-11-17 | 7.060 | 7.100 | 7.060 | 7.100 | 3.245 | 92 |
| 2021-11-16 | 7.120 | 7.120 | 7.020 | 7.060 | 3.227 | 888 |
| 2021-11-15 | 7.020 | 7.120 | 7.020 | 7.120 | 3.254 | 1,132 |
| 2021-11-12 | 7.020 | 7.060 | 7.000 | 7.020 | 3.208 | 656 |
| 2021-11-11 | 7.040 | 7.060 | 7.000 | 7.000 | 3.199 | 268 |
| 2021-11-10 | 7.040 | 7.140 | 7.040 | 7.040 | 3.217 | 2,858 |
| 2021-11-09 | 7.120 | 7.160 | 6.520 | 7.040 | 3.217 | 11,412 |
| 2021-11-08 | 7.140 | 7.160 | 7.080 | 7.100 | 3.245 | 4,154 |
| 2021-11-05 | 7.140 | 7.160 | 7.100 | 7.140 | 3.263 | 1,725 |
| 2021-11-04 | 7.080 | 7.140 | 7.080 | 7.140 | 3.263 | 745 |
| 2021-11-03 | 7.160 | 7.180 | 7.060 | 7.060 | 3.227 | 1,852 |
| 2021-11-02 | 7.180 | 7.180 | 7.100 | 7.160 | 3.272 | 2,060 |
| 2021-11-01 | 7.060 | 7.160 | 7.020 | 7.160 | 3.272 | 9,094 |
| 2021-10-29 | 7.020 | 7.100 | 7.000 | 7.000 | 3.199 | 1,422 |
| 2021-10-28 | 7.020 | 7.060 | 7.000 | 7.000 | 3.199 | 1,341 |
| 2021-10-27 | 7.120 | 7.120 | 7.020 | 7.020 | 3.208 | 2,969 |
| 2021-10-26 | 7.120 | 7.140 | 7.120 | 7.120 | 3.254 | 611 |
| 2021-10-25 | 7.080 | 7.200 | 7.080 | 7.120 | 3.254 | 1,401 |
| 2021-10-22 | 7.100 | 7.100 | 7.080 | 7.080 | 3.236 | 465 |
| 2021-10-21 | 7.100 | 7.180 | 7.100 | 7.100 | 3.245 | 569 |
← NewerPage 22 of 22 · 1,281 trading days
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.