HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	4.750	4.750	4.530	4.600	4.108	3,685
2026-05-04	4.620	4.900	4.610	4.750	4.242	4,918
2026-04-30	4.900	4.900	4.500	4.620	4.126	7,152
2026-04-29	4.490	4.930	4.420	4.930	4.403	8,282
2026-04-28	4.450	4.490	4.380	4.490	4.010	629
2026-04-27	4.490	4.500	4.450	4.490	4.010	2,086
2026-04-24	4.490	4.490	4.340	4.490	4.010	102
2026-04-23	4.450	4.490	4.380	4.490	4.010	1,222
2026-04-22	4.450	4.450	4.380	4.440	3.965	1,497
2026-04-21	4.350	4.380	4.230	4.380	3.911	2,573
2026-04-20	4.350	4.350	4.220	4.220	3.768	151
2026-04-17	4.320	4.350	4.100	4.350	3.885	2,052
2026-04-16	4.170	4.350	3.960	4.340	3.876	13,022
2026-04-15	4.270	4.270	4.190	4.190	3.742	1,195
2026-04-14	4.270	4.310	4.270	4.270	3.813	704
2026-04-13	4.260	4.350	4.210	4.270	3.813	3,450
2026-04-10	4.210	4.260	4.200	4.260	3.804	702
2026-04-09	4.240	4.240	4.170	4.200	3.751	1,951
2026-04-08	4.270	4.270	4.200	4.240	3.786	2,258
2026-04-07	4.280	4.340	4.270	4.270	3.813	1,157
2026-04-02	4.310	4.320	4.250	4.280	3.822	1,170
2026-04-01	4.290	4.310	4.290	4.310	3.849	191
2026-03-31	4.300	4.300	4.280	4.290	3.831	410
2026-03-30	4.300	4.300	4.290	4.300	3.840	273
2026-03-27	4.300	4.320	4.300	4.320	3.858	323
2026-03-26	4.340	4.340	4.280	4.300	3.840	584
2026-03-25	4.320	4.340	4.200	4.340	3.876	4,320
2026-03-24	4.320	4.330	4.310	4.320	3.858	195
2026-03-23	4.300	4.340	4.290	4.320	3.858	2,647
2026-03-20	4.250	4.300	4.250	4.300	3.840	745
2026-03-19	4.250	4.270	4.200	4.250	3.795	1,477
2026-03-18	4.240	4.250	4.240	4.250	3.795	1,239
2026-03-17	4.240	4.250	4.240	4.240	3.786	319
2026-03-16	4.250	4.270	4.210	4.240	3.786	1,650
2026-03-13	4.230	4.250	4.210	4.250	3.795	1,030
2026-03-12	4.240	4.250	4.230	4.230	3.777	886
2026-03-11	4.250	4.260	4.200	4.220	3.768	2,363
2026-03-10	4.250	4.260	4.200	4.250	3.795	1,137
2026-03-09	4.270	4.270	4.200	4.250	3.795	2,705
2026-03-06	4.220	4.270	4.210	4.270	3.813	5,338
2026-03-05	4.200	4.220	4.200	4.220	3.768	199
2026-03-04	4.230	4.250	4.200	4.200	3.751	1,312
2026-03-03	4.220	4.250	4.180	4.200	3.751	2,598
2026-03-02	4.250	4.250	4.220	4.240	3.786	1,321
2026-02-27	4.230	4.250	4.220	4.250	3.795	1,327
2026-02-26	4.240	4.240	4.200	4.230	3.777	1,879
2026-02-25	4.250	4.250	4.230	4.250	3.795	1,296
2026-02-24	4.230	4.230	4.210	4.220	3.768	1,274
2026-02-23	4.250	4.250	4.210	4.210	3.760	1,155
2026-02-20	4.240	4.250	4.230	4.250	3.795	3,680
2026-02-19	4.230	4.240	4.230	4.240	3.786	397
2026-02-18	4.210	4.230	4.200	4.230	3.777	921
2026-02-17	4.240	4.240	4.210	4.210	3.760	362
2026-02-16	4.210	4.220	4.180	4.220	3.768	1,439
2026-02-13	4.250	4.250	4.170	4.220	3.768	4,680
2026-02-12	4.230	4.250	4.190	4.250	3.795	6,975
2026-02-11	4.230	4.230	4.210	4.230	3.777	472
2026-02-10	4.170	4.230	4.150	4.230	3.777	3,244
2026-02-09	4.200	4.230	4.160	4.170	3.724	1,712
2026-02-06	4.160	4.230	4.130	4.200	3.751	5,299

← NewerPage 3 of 5 · 256 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.