HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	4.490	4.490	4.370	4.450	3.974	2,397
2025-08-15	4.480	4.480	4.400	4.460	3.983	1,474
2025-08-14	4.480	4.500	4.200	4.480	4.001	8,554
2025-08-13	4.370	4.500	4.370	4.480	4.001	6,206
2025-08-12	4.210	4.450	4.210	4.430	3.956	4,294
2025-08-11	4.180	4.300	4.170	4.210	3.760	5,995
2025-08-08	4.210	4.270	4.200	4.200	3.751	2,612
2025-08-07	4.220	4.230	4.210	4.210	3.760	457
2025-08-06	4.210	4.260	4.170	4.220	3.768	3,398
2025-08-05	4.220	4.230	4.160	4.200	3.751	1,881
2025-08-04	4.170	4.220	4.140	4.210	3.760	5,616
2025-08-01	4.180	4.230	4.080	4.170	3.724	7,422
2025-07-31	4.240	4.310	4.210	4.220	3.768	2,143
2025-07-30	4.220	4.290	4.180	4.230	3.777	3,920
2025-07-29	4.270	4.300	4.210	4.220	3.768	2,742
2025-07-28	4.250	4.300	4.220	4.260	3.804	4,626
2025-07-25	4.240	4.290	4.210	4.250	3.795	1,880
2025-07-24	4.270	4.280	4.160	4.220	3.768	4,382
2025-07-23	4.300	4.320	4.220	4.270	3.813	2,808
2025-07-22	4.330	4.330	4.160	4.300	3.840	4,586
2025-07-21	4.050	4.230	4.020	4.230	3.777	5,683
2025-07-18	4.100	4.100	4.040	4.100	3.661	2,334
2025-07-17	4.070	4.100	4.010	4.100	3.661	5,076
2025-07-16	3.960	4.090	3.950	4.070	3.635	2,630
2025-07-15	4.180	4.180	3.800	3.960	3.536	17,186
2025-07-14	4.200	4.310	4.060	4.170	3.724	14,886
2025-07-11	4.300	4.300	4.290	4.300	3.840	3,366
2025-07-10	4.340	4.350	4.290	4.290	3.831	8,495
2025-07-09	4.310	4.400	4.310	4.340	3.876	7,830
2025-07-08	4.420	4.440	4.260	4.310	3.849	14,285
2025-07-07	4.580	4.610	4.410	4.450	3.974	12,416
2025-07-04	4.590	4.660	4.400	4.550	4.063	16,049
2025-07-03	4.610	4.680	4.400	4.550	4.063	30,658
2025-07-02	4.730	4.960	4.610	4.690	4.188	14,435
2025-07-01	4.740	4.850	4.410	4.720	4.215	37,125
2025-06-30	6.980	7.000	6.840	6.960	4.429	54,497
2025-06-27	6.980	6.980	6.920	6.960	4.429	16,781
2025-06-26	6.980	7.000	6.960	6.980	4.442	21,438
2025-06-25	6.960	7.000	6.900	6.980	4.442	16,019
2025-06-24	6.820	6.980	6.780	6.940	4.417	16,153
2025-06-23	6.900	6.900	6.780	6.800	4.327	9,715
2025-06-20	6.740	6.900	6.740	6.880	4.378	7,229
2025-06-19	6.840	6.900	6.780	6.800	4.327	9,079
2025-06-18	6.800	6.840	6.780	6.840	4.353	7,142
2025-06-17	6.800	6.820	6.720	6.780	4.315	7,428
2025-06-16	6.780	6.820	6.700	6.800	4.327	6,159
2025-06-13	6.780	6.880	6.700	6.820	4.340	15,597
2025-06-12	6.680	6.800	6.600	6.760	4.302	24,333
2025-06-11	6.620	6.820	6.520	6.700	4.264	11,830
2025-06-10	6.400	6.780	6.400	6.620	4.213	21,791
2025-06-09	6.700	6.720	6.280	6.400	4.073	17,831
2025-06-06	6.620	6.780	6.620	6.720	4.277	5,982
2025-06-05	6.780	6.840	6.560	6.620	4.213	9,962
2025-06-04	6.560	6.780	6.500	6.720	4.277	12,016
2025-06-03	6.500	6.580	6.400	6.500	4.137	16,121
2025-06-02	6.300	6.460	6.260	6.420	4.086	9,814
2025-05-30	6.200	6.260	6.200	6.260	3.984	3,994
2025-05-29	6.080	6.220	6.080	6.160	3.920	3,800
2025-05-28	6.040	6.180	6.020	6.080	3.869	6,200
2025-05-27	6.060	6.060	5.920	6.000	3.818	19,893

← NewerPage 6 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.