HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	4.730	4.800	4.710	4.800	3.055	7,395
2025-02-26	4.790	4.820	4.780	4.780	3.042	312
2025-02-25	4.740	4.790	4.730	4.790	3.048	1,584
2025-02-24	4.830	4.830	4.740	4.740	3.017	1,216
2025-02-21	4.810	4.850	4.800	4.850	3.087	2,661
2025-02-20	4.730	4.850	4.730	4.800	3.055	4,314
2025-02-19	4.740	4.770	4.730	4.730	3.010	2,208
2025-02-18	4.720	4.760	4.700	4.760	3.029	1,892
2025-02-17	4.770	4.780	4.690	4.720	3.004	7,890
2025-02-14	4.750	4.770	4.750	4.750	3.023	656
2025-02-13	4.690	4.770	4.680	4.750	3.023	3,305
2025-02-12	4.710	4.710	4.660	4.660	2.966	531
2025-02-11	4.800	4.800	4.680	4.710	2.997	1,982
2025-02-10	4.670	4.750	4.670	4.730	3.010	2,309
2025-02-07	4.700	4.700	4.640	4.660	2.966	3,160
2025-02-06	4.680	4.850	4.680	4.700	2.991	12,196
2025-02-05	4.700	4.710	4.590	4.680	2.978	8,983
2025-02-04	4.560	4.920	4.560	4.700	2.991	25,450
2025-02-03	4.450	4.450	4.420	4.450	2.832	272
2025-01-31	4.450	4.460	4.390	4.450	2.832	3,892
2025-01-30	4.400	4.450	4.400	4.450	2.832	1,819
2025-01-29	4.460	4.500	4.460	4.470	2.845	699
2025-01-28	4.490	4.530	4.460	4.460	2.838	740
2025-01-27	4.490	4.570	4.470	4.490	2.857	1,326
2025-01-24	4.460	4.470	4.450	4.470	2.845	541
2025-01-23	4.460	4.460	4.450	4.460	2.838	30,527
2025-01-22	4.500	4.540	4.450	4.450	2.832	2,228
2025-01-21	4.530	4.530	4.500	4.500	2.864	284
2025-01-20	4.460	4.530	4.460	4.530	2.883	341
2025-01-17	4.410	4.460	4.410	4.460	2.838	1,077
2025-01-16	4.510	4.520	4.310	4.410	2.807	6,998
2025-01-15	4.500	4.500	4.500	4.500	2.864	1
2025-01-14	4.490	4.500	4.490	4.500	2.864	135
2025-01-13	4.520	4.520	4.470	4.490	2.857	1,809
2025-01-10	4.560	4.560	4.500	4.500	2.864	1,306
2025-01-09	4.540	4.560	4.510	4.560	2.902	767
2025-01-08	4.530	4.540	4.510	4.540	2.889	241
2025-01-07	4.540	4.540	4.500	4.530	2.883	1,521
2025-01-06	4.540	4.540	4.500	4.540	2.889	2,303
2025-01-03	4.490	4.540	4.470	4.540	2.889	960
2025-01-02	4.470	4.490	4.470	4.490	2.857	324
2024-12-31	4.470	4.480	4.470	4.470	2.845	106
2024-12-30	4.450	4.480	4.450	4.470	2.845	81
2024-12-27	4.440	4.460	4.440	4.450	2.832	385
2024-12-24	4.430	4.440	4.430	4.440	2.826	54
2024-12-23	4.480	4.500	4.390	4.430	2.819	3,403
2024-12-20	4.510	4.540	4.480	4.480	2.851	633
2024-12-19	4.510	4.510	4.510	4.510	2.870	1
2024-12-18	4.470	4.510	4.440	4.510	2.870	2,388
2024-12-17	4.470	4.500	4.470	4.500	2.864	306
2024-12-16	4.490	4.490	4.470	4.470	2.845	161
2024-12-13	4.510	4.560	4.490	4.490	2.857	4,700
2024-12-12	4.500	4.580	4.500	4.500	2.864	4,072
2024-12-11	4.550	4.550	4.470	4.490	2.857	2,435
2024-12-10	4.460	4.510	4.460	4.510	2.870	1,062
2024-12-09	4.520	4.580	4.500	4.500	2.864	1,467
2024-12-06	4.450	4.490	4.450	4.490	2.857	242
2024-12-05	4.480	4.510	4.450	4.450	2.832	797
2024-12-04	4.460	4.520	4.460	4.480	2.851	1,193
2024-12-03	4.490	4.490	4.420	4.460	2.838	1,316

← NewerPage 8 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.