HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.320 | 4.330 | 4.300 | 4.320 | 3.858 | 2,181 |
| 2025-11-07 | 4.310 | 4.330 | 4.310 | 4.310 | 3.849 | 486 |
| 2025-11-06 | 4.320 | 4.350 | 4.310 | 4.310 | 3.849 | 1,775 |
| 2025-11-05 | 4.360 | 4.390 | 4.340 | 4.370 | 3.902 | 1,896 |
| 2025-11-04 | 4.380 | 4.390 | 4.350 | 4.360 | 3.894 | 1,708 |
| 2025-11-03 | 4.400 | 4.440 | 4.370 | 4.400 | 3.929 | 1,403 |
| 2025-10-31 | 4.390 | 4.390 | 4.350 | 4.370 | 3.902 | 673 |
| 2025-10-30 | 4.330 | 4.450 | 4.300 | 4.380 | 3.911 | 2,812 |
| 2025-10-29 | 4.400 | 4.400 | 4.310 | 4.360 | 3.894 | 4,747 |
| 2025-10-28 | 4.340 | 4.500 | 4.320 | 4.420 | 3.947 | 6,569 |
| 2025-10-27 | 4.370 | 4.440 | 4.310 | 4.360 | 3.894 | 4,567 |
| 2025-10-24 | 4.350 | 4.380 | 4.330 | 4.370 | 3.902 | 504 |
| 2025-10-23 | 4.380 | 4.390 | 4.300 | 4.350 | 3.885 | 611 |
| 2025-10-22 | 4.400 | 4.430 | 4.350 | 4.380 | 3.911 | 2,523 |
| 2025-10-21 | 4.430 | 4.430 | 4.300 | 4.390 | 3.920 | 3,247 |
| 2025-10-20 | 4.390 | 4.430 | 4.380 | 4.430 | 3.956 | 1,530 |
| 2025-10-17 | 4.380 | 4.380 | 4.340 | 4.380 | 3.911 | 837 |
| 2025-10-16 | 4.370 | 4.440 | 4.330 | 4.380 | 3.911 | 2,208 |
| 2025-10-15 | 4.380 | 4.380 | 4.310 | 4.370 | 3.902 | 1,042 |
| 2025-10-14 | 4.470 | 4.470 | 4.310 | 4.380 | 3.911 | 6,383 |
| 2025-10-13 | 4.190 | 4.490 | 4.180 | 4.470 | 3.992 | 7,984 |
| 2025-10-10 | 4.170 | 4.280 | 4.170 | 4.180 | 3.733 | 938 |
| 2025-10-09 | 4.130 | 4.180 | 4.130 | 4.170 | 3.724 | 1,375 |
| 2025-10-08 | 4.090 | 4.120 | 4.080 | 4.120 | 3.679 | 868 |
| 2025-10-07 | 4.120 | 4.120 | 4.050 | 4.090 | 3.652 | 1,472 |
| 2025-10-06 | 4.120 | 4.120 | 4.060 | 4.120 | 3.679 | 1,385 |
| 2025-10-03 | 4.090 | 4.110 | 4.080 | 4.110 | 3.670 | 2,071 |
| 2025-10-02 | 4.100 | 4.100 | 4.040 | 4.100 | 3.661 | 2,321 |
| 2025-10-01 | 4.120 | 4.130 | 4.050 | 4.100 | 3.661 | 1,020 |
| 2025-09-30 | 4.110 | 4.150 | 4.090 | 4.120 | 3.679 | 1,844 |
| 2025-09-29 | 4.100 | 4.120 | 4.050 | 4.100 | 3.661 | 1,681 |
| 2025-09-26 | 4.130 | 4.130 | 4.000 | 4.100 | 3.661 | 4,301 |
| 2025-09-25 | 4.190 | 4.250 | 4.090 | 4.130 | 3.688 | 3,664 |
| 2025-09-24 | 4.290 | 4.300 | 4.190 | 4.190 | 3.742 | 5,579 |
| 2025-09-23 | 4.320 | 4.320 | 4.270 | 4.290 | 3.831 | 1,361 |
| 2025-09-22 | 4.320 | 4.340 | 4.290 | 4.310 | 3.849 | 508 |
| 2025-09-19 | 4.300 | 4.320 | 4.290 | 4.320 | 3.858 | 664 |
| 2025-09-18 | 4.380 | 4.380 | 4.220 | 4.310 | 3.849 | 2,178 |
| 2025-09-17 | 4.350 | 4.380 | 4.330 | 4.380 | 3.911 | 1,054 |
| 2025-09-16 | 4.210 | 4.400 | 4.210 | 4.330 | 3.867 | 2,336 |
| 2025-09-15 | 4.230 | 4.230 | 4.140 | 4.210 | 3.760 | 2,647 |
| 2025-09-12 | 4.250 | 4.250 | 4.220 | 4.230 | 3.777 | 511 |
| 2025-09-11 | 4.210 | 4.240 | 4.210 | 4.240 | 3.786 | 1,135 |
| 2025-09-10 | 4.130 | 4.190 | 4.130 | 4.190 | 3.742 | 4,928 |
| 2025-09-09 | 4.240 | 4.260 | 4.200 | 4.220 | 3.768 | 2,517 |
| 2025-09-08 | 4.200 | 4.250 | 4.140 | 4.140 | 3.697 | 5,701 |
| 2025-09-05 | 4.260 | 4.340 | 4.200 | 4.300 | 3.840 | 1,586 |
| 2025-09-04 | 4.400 | 4.400 | 4.220 | 4.260 | 3.804 | 4,272 |
| 2025-09-03 | 4.440 | 4.480 | 4.160 | 4.440 | 3.965 | 6,756 |
| 2025-09-02 | 4.500 | 4.500 | 4.470 | 4.490 | 4.010 | 2,497 |
| 2025-09-01 | 4.470 | 4.500 | 4.360 | 4.500 | 4.019 | 2,909 |
| 2025-08-29 | 4.500 | 4.500 | 4.450 | 4.460 | 3.983 | 9,276 |
| 2025-08-28 | 4.440 | 4.450 | 4.430 | 4.430 | 3.956 | 303 |
| 2025-08-27 | 4.380 | 4.470 | 4.360 | 4.440 | 3.965 | 3,994 |
| 2025-08-26 | 4.460 | 4.470 | 4.340 | 4.360 | 3.894 | 2,970 |
| 2025-08-25 | 4.470 | 4.500 | 4.400 | 4.460 | 3.983 | 2,526 |
| 2025-08-22 | 4.490 | 4.490 | 4.400 | 4.450 | 3.974 | 1,151 |
| 2025-08-21 | 4.380 | 4.490 | 4.370 | 4.490 | 4.010 | 4,084 |
| 2025-08-20 | 4.490 | 4.490 | 4.370 | 4.370 | 3.902 | 3,999 |
| 2025-08-19 | 4.460 | 4.490 | 4.400 | 4.490 | 4.010 | 2,155 |
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.