HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	4.180	4.210	4.160	4.160	3.715	714
2026-02-04	4.180	4.230	4.120	4.180	3.733	2,823
2026-02-03	4.220	4.230	4.150	4.180	3.733	1,664
2026-02-02	4.220	4.230	4.210	4.220	3.768	1,141
2026-01-30	4.200	4.230	4.200	4.210	3.760	1,576
2026-01-29	4.220	4.220	4.200	4.210	3.760	505
2026-01-28	4.220	4.220	4.210	4.220	3.768	1,564
2026-01-27	4.220	4.220	4.220	4.220	3.768	663
2026-01-26	4.180	4.220	4.180	4.220	3.768	689
2026-01-23	4.160	4.200	4.160	4.200	3.751	543
2026-01-22	4.200	4.200	4.100	4.160	3.715	2,969
2026-01-21	4.190	4.190	4.190	4.190	3.742	57
2026-01-20	4.190	4.200	4.140	4.190	3.742	800
2026-01-19	4.210	4.210	4.190	4.190	3.742	711
2026-01-16	4.200	4.210	4.200	4.210	3.760	62
2026-01-15	4.210	4.220	4.200	4.200	3.751	1,089
2026-01-14	4.220	4.220	4.180	4.190	3.742	754
2026-01-13	4.220	4.220	4.220	4.220	3.768	172
2026-01-12	4.190	4.220	4.190	4.220	3.768	1,372
2026-01-09	4.210	4.220	4.150	4.180	3.733	1,787
2026-01-08	4.200	4.210	4.190	4.210	3.760	2,174
2026-01-07	4.240	4.250	4.200	4.240	3.786	1,536
2026-01-06	4.210	4.240	4.210	4.240	3.786	512
2026-01-05	4.210	4.220	4.160	4.210	3.760	1,452
2026-01-02	4.210	4.220	4.170	4.220	3.768	895
2025-12-31	4.180	4.210	4.170	4.190	3.742	2,129
2025-12-30	4.190	4.200	4.140	4.180	3.733	2,022
2025-12-29	4.150	4.190	4.120	4.190	3.742	2,683
2025-12-24	4.210	4.210	4.120	4.180	3.733	2,194
2025-12-23	4.200	4.220	4.200	4.220	3.768	513
2025-12-22	4.190	4.200	4.150	4.200	3.751	1,541
2025-12-19	4.190	4.230	4.190	4.200	3.751	530
2025-12-18	4.150	4.210	4.140	4.190	3.742	2,959
2025-12-17	4.220	4.220	4.140	4.140	3.697	1,635
2025-12-16	4.210	4.280	4.070	4.220	3.768	10,251
2025-12-15	4.250	4.270	4.220	4.270	3.813	470
2025-12-12	4.240	4.260	4.210	4.250	3.795	1,596
2025-12-11	4.270	4.270	4.230	4.240	3.786	737
2025-12-10	4.280	4.300	4.240	4.270	3.813	587
2025-12-09	4.300	4.310	4.280	4.280	3.822	683
2025-12-08	4.280	4.340	4.280	4.300	3.840	999
2025-12-05	4.360	4.360	4.250	4.280	3.822	2,894
2025-12-04	4.280	4.450	4.280	4.350	3.885	2,543
2025-12-03	4.300	4.300	4.260	4.280	3.822	362
2025-12-02	4.330	4.330	4.290	4.300	3.840	340
2025-12-01	4.250	4.350	4.230	4.330	3.867	3,583
2025-11-28	4.250	4.370	4.250	4.350	3.885	1,966
2025-11-27	4.130	4.250	4.130	4.180	3.733	5,328
2025-11-26	4.280	4.280	4.100	4.100	3.661	7,175
2025-11-25	4.280	4.280	4.210	4.280	3.822	449
2025-11-24	4.220	4.280	4.200	4.280	3.822	2,701
2025-11-21	4.350	4.350	4.220	4.220	3.768	1,382
2025-11-20	4.300	4.320	4.250	4.320	3.858	968
2025-11-19	4.300	4.300	4.220	4.300	3.840	1,507
2025-11-18	4.300	4.390	4.300	4.300	3.840	550
2025-11-17	4.340	4.390	4.250	4.300	3.840	3,934
2025-11-14	4.320	4.370	4.320	4.340	3.876	1,261
2025-11-13	4.310	4.320	4.220	4.320	3.858	4,024
2025-11-12	4.190	4.320	4.150	4.290	3.831	4,302
2025-11-11	4.320	4.320	4.160	4.160	3.715	5,341

← NewerPage 4 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.