HF Company SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	7.080	7.080	7.020	7.060	3.227	4,539
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
2021-10-20	7.120	7.140	7.100	7.100	3.245	275
2021-10-19	7.120	7.240	6.980	7.120	3.254	2,011
2021-10-18	7.280	7.280	6.980	7.120	3.254	7,180
2021-10-15	7.100	7.160	7.100	7.160	3.272	457
2021-10-14	7.080	7.180	7.080	7.100	3.245	2,582

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.