HF Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	4.530	4.600	4.490	4.490	2.857	3,390
2024-11-29	4.530	4.530	4.530	4.530	2.883	384
2024-11-28	4.580	4.650	4.500	4.530	2.883	2,917
2024-11-27	4.540	4.590	4.540	4.580	2.915	2,721
2024-11-26	4.480	4.540	4.480	4.540	2.889	827
2024-11-25	4.500	4.500	4.480	4.480	2.851	454
2024-11-22	4.400	4.500	4.400	4.500	2.864	841
2024-11-21	4.390	4.390	4.390	4.390	2.794	1
2024-11-20	4.420	4.440	4.390	4.390	2.794	604
2024-11-19	4.420	4.430	4.420	4.420	2.813	50
2024-11-18	4.400	4.420	4.400	4.420	2.813	97
2024-11-15	4.350	4.400	4.300	4.400	2.800	2,201
2024-11-14	4.300	4.350	4.300	4.350	2.768	286
2024-11-13	4.440	4.500	4.220	4.300	2.737	7,600
2024-11-12	4.480	4.480	4.440	4.440	2.826	383
2024-11-11	4.520	4.530	4.490	4.490	2.857	595
2024-11-08	4.620	4.630	4.520	4.520	2.877	3,134
2024-11-07	4.550	4.610	4.540	4.600	2.927	1,539
2024-11-06	4.510	4.550	4.510	4.550	2.896	1,851
2024-11-05	4.500	4.510	4.500	4.510	2.870	2
2024-11-04	4.530	4.540	4.500	4.500	2.864	1,456
2024-11-01	4.500	4.560	4.500	4.520	2.877	1,599
2024-10-31	4.520	4.520	4.500	4.500	2.864	58
2024-10-30	4.550	4.550	4.440	4.520	2.877	1,790
2024-10-29	4.300	4.560	4.300	4.550	2.896	10,329
2024-10-28	4.390	4.390	4.280	4.300	2.737	9,157
2024-10-25	4.390	4.390	4.390	4.390	2.794	1
2024-10-24	4.380	4.390	4.380	4.390	2.794	3
2024-10-23	4.410	4.410	4.250	4.380	2.787	4,961
2024-10-22	4.410	4.410	4.410	4.410	2.807	101
2024-10-21	4.430	4.430	4.360	4.410	2.807	898
2024-10-18	4.380	4.420	4.380	4.420	2.813	238
2024-10-17	4.350	4.380	4.300	4.380	2.787	1,037
2024-10-16	4.330	4.350	4.300	4.350	2.768	1,180
2024-10-15	4.360	4.360	4.300	4.330	2.756	918
2024-10-14	4.340	4.360	4.340	4.360	2.775	213
2024-10-11	4.400	4.410	4.330	4.330	2.756	2,468
2024-10-10	4.400	4.400	4.360	4.400	2.800	935
2024-10-09	4.410	4.410	4.380	4.390	2.794	220
2024-10-08	4.420	4.420	4.400	4.410	2.807	115
2024-10-07	4.430	4.450	4.350	4.420	2.813	2,500
2024-10-04	4.510	4.530	4.400	4.420	2.813	2,498
2024-10-03	4.560	4.560	4.510	4.510	2.870	582
2024-10-02	4.580	4.590	4.560	4.560	2.902	901
2024-10-01	4.570	4.580	4.570	4.580	2.915	118
2024-09-30	4.610	4.630	4.560	4.570	2.908	869
2024-09-27	4.600	4.610	4.600	4.610	2.934	36
2024-09-26	4.580	4.600	4.580	4.600	2.927	126
2024-09-25	4.630	4.640	4.580	4.580	2.915	517
2024-09-24	4.630	4.650	4.630	4.630	2.947	451
2024-09-23	4.600	4.610	4.600	4.610	2.934	376
2024-09-20	4.600	4.600	4.600	4.600	2.927	76
2024-09-19	4.560	4.600	4.560	4.600	2.927	500
2024-09-18	4.580	4.580	4.560	4.560	2.902	591
2024-09-17	4.580	4.580	4.580	4.580	2.915	1,329
2024-09-16	4.570	4.590	4.570	4.590	2.921	876
2024-09-13	4.600	4.610	4.570	4.570	2.908	576
2024-09-12	4.600	4.630	4.600	4.600	2.927	981
2024-09-11	4.650	4.650	4.600	4.600	2.927	450
2024-09-10	4.640	4.650	4.640	4.650	2.959	108

← NewerPage 9 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.