HF Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 5.940 | 6.040 | 5.880 | 6.040 | 3.844 | 7,274 |
| 2025-05-23 | 5.940 | 6.000 | 5.780 | 5.800 | 3.691 | 13,409 |
| 2025-05-22 | 5.860 | 5.940 | 5.860 | 5.940 | 3.780 | 4,944 |
| 2025-05-21 | 5.860 | 5.940 | 5.800 | 5.820 | 3.704 | 6,613 |
| 2025-05-20 | 5.900 | 5.960 | 5.800 | 5.840 | 3.717 | 10,078 |
| 2025-05-19 | 5.700 | 6.240 | 5.700 | 5.900 | 3.755 | 29,408 |
| 2025-05-16 | 5.720 | 5.760 | 5.620 | 5.640 | 3.589 | 11,068 |
| 2025-05-15 | 5.620 | 5.780 | 5.600 | 5.660 | 3.602 | 6,898 |
| 2025-05-14 | 5.620 | 5.620 | 5.590 | 5.610 | 3.570 | 1,561 |
| 2025-05-13 | 5.600 | 5.610 | 5.510 | 5.600 | 3.564 | 5,080 |
| 2025-05-12 | 5.600 | 5.620 | 5.450 | 5.600 | 3.564 | 4,717 |
| 2025-05-09 | 5.550 | 5.680 | 5.540 | 5.600 | 3.564 | 1,174 |
| 2025-05-08 | 5.550 | 5.550 | 5.430 | 5.540 | 3.526 | 3,006 |
| 2025-05-07 | 5.620 | 5.620 | 5.540 | 5.570 | 3.545 | 2,348 |
| 2025-05-06 | 5.540 | 5.700 | 5.540 | 5.660 | 3.602 | 3,314 |
| 2025-05-05 | 5.420 | 5.550 | 5.420 | 5.540 | 3.526 | 3,943 |
| 2025-05-02 | 5.429 | 5.460 | 5.390 | 5.420 | 3.449 | 1,938 |
| 2025-04-30 | 5.479 | 5.482 | 5.390 | 5.420 | 3.449 | 3,908 |
| 2025-04-29 | 5.499 | 5.499 | 5.410 | 5.479 | 3.487 | 3,854 |
| 2025-04-28 | 5.400 | 5.550 | 5.380 | 5.499 | 3.500 | 3,875 |
| 2025-04-25 | 5.370 | 5.600 | 5.370 | 5.400 | 3.437 | 37,753 |
| 2025-04-24 | 5.000 | 5.123 | 5.000 | 5.011 | 3.189 | 2,193 |
| 2025-04-23 | 5.020 | 5.120 | 4.951 | 5.003 | 3.184 | 2,396 |
| 2025-04-22 | 5.010 | 5.060 | 5.010 | 5.020 | 3.195 | 1,186 |
| 2025-04-17 | 4.999 | 5.010 | 4.999 | 5.010 | 3.188 | 2,322 |
| 2025-04-16 | 4.999 | 5.000 | 4.999 | 4.999 | 3.181 | 457 |
| 2025-04-15 | 4.940 | 5.000 | 4.940 | 4.999 | 3.181 | 1,613 |
| 2025-04-14 | 4.940 | 4.999 | 4.880 | 4.930 | 3.137 | 1,592 |
| 2025-04-11 | 4.990 | 5.000 | 4.900 | 4.940 | 3.144 | 4,648 |
| 2025-04-10 | 5.000 | 5.001 | 4.990 | 4.990 | 3.176 | 323 |
| 2025-04-09 | 4.970 | 5.000 | 4.850 | 5.000 | 3.182 | 8,108 |
| 2025-04-08 | 4.930 | 5.060 | 4.930 | 4.970 | 3.163 | 922 |
| 2025-04-07 | 5.020 | 5.020 | 4.930 | 4.930 | 3.137 | 1,932 |
| 2025-04-04 | 5.200 | 5.300 | 4.980 | 5.000 | 3.182 | 14,488 |
| 2025-04-03 | 4.870 | 4.870 | 4.790 | 4.850 | 3.087 | 529 |
| 2025-04-02 | 4.880 | 4.880 | 4.810 | 4.870 | 3.099 | 927 |
| 2025-04-01 | 4.790 | 4.880 | 4.790 | 4.880 | 3.106 | 928 |
| 2025-03-31 | 5.040 | 5.040 | 4.730 | 4.790 | 3.048 | 4,506 |
| 2025-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.182 | 101 |
| 2025-03-27 | 5.080 | 5.100 | 4.970 | 4.990 | 3.176 | 1,043 |
| 2025-03-26 | 5.100 | 5.100 | 4.980 | 5.080 | 3.233 | 1,191 |
| 2025-03-25 | 5.080 | 5.100 | 4.990 | 5.020 | 3.195 | 2,935 |
| 2025-03-24 | 4.990 | 5.020 | 4.980 | 4.980 | 3.169 | 810 |
| 2025-03-21 | 4.990 | 5.000 | 4.970 | 4.970 | 3.163 | 343 |
| 2025-03-20 | 4.940 | 4.990 | 4.940 | 4.990 | 3.176 | 305 |
| 2025-03-19 | 4.940 | 4.940 | 4.880 | 4.930 | 3.137 | 784 |
| 2025-03-18 | 4.950 | 4.970 | 4.920 | 4.930 | 3.137 | 1,708 |
| 2025-03-17 | 4.970 | 5.020 | 4.940 | 4.940 | 3.144 | 738 |
| 2025-03-14 | 4.970 | 5.100 | 4.930 | 4.960 | 3.157 | 3,789 |
| 2025-03-13 | 4.960 | 5.000 | 4.920 | 4.960 | 3.157 | 1,695 |
| 2025-03-12 | 4.960 | 4.960 | 4.940 | 4.960 | 3.157 | 441 |
| 2025-03-11 | 4.960 | 5.000 | 4.950 | 4.960 | 3.157 | 1,339 |
| 2025-03-10 | 4.940 | 4.960 | 4.940 | 4.960 | 3.157 | 341 |
| 2025-03-07 | 4.970 | 5.000 | 4.870 | 4.920 | 3.131 | 3,461 |
| 2025-03-06 | 4.990 | 4.990 | 4.860 | 4.870 | 3.099 | 2,454 |
| 2025-03-05 | 4.880 | 5.000 | 4.880 | 4.980 | 3.169 | 2,783 |
| 2025-03-04 | 4.960 | 4.960 | 4.850 | 4.880 | 3.106 | 3,573 |
| 2025-03-03 | 4.830 | 4.970 | 4.830 | 4.960 | 3.157 | 2,147 |
| 2025-02-28 | 4.820 | 4.840 | 4.790 | 4.830 | 3.074 | 858 |
| 2025-02-27 | 4.730 | 4.800 | 4.710 | 4.800 | 3.055 | 7,395 |
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.