HF Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2026-10-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-10-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-10-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1 |
| 2026-10-09 | 3.790 | 3.800 | 3.780 | 3.780 | 3.780 | 232 |
| 2026-10-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-10-06 | 3.820 | 3.870 | 3.820 | 3.820 | 3.820 | 57 |
| 2026-10-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 18 |
| 2026-10-01 | 4.100 | 4.100 | 3.760 | 3.760 | 3.760 | 118 |
| 2026-09-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-09-25 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2026-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2026-09-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3 |
| 2026-09-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2026-09-10 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 9 |
| 2026-09-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 9 |
| 2026-09-08 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-09-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2026-09-03 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2026-09-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 7 |
| 2026-08-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 43 |
| 2026-08-27 | 4.000 | 4.000 | 3.880 | 3.950 | 3.950 | 123 |
| 2026-08-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 42 |
| 2026-08-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2026-08-21 | 4.070 | 4.070 | 4.030 | 4.070 | 4.070 | 313 |
| 2026-08-20 | 4.070 | 4.070 | 4.050 | 4.050 | 4.050 | 2 |
| 2026-08-19 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 974 |
| 2026-08-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2026-08-17 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 8 |
| 2026-08-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3 |
| 2026-08-12 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 53 |
| 2026-08-11 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 14 |
| 2026-08-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 7 |
| 2026-08-07 | 4.160 | 4.160 | 4.060 | 4.120 | 4.120 | 428 |
| 2026-08-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2 |
| 2026-08-05 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 10 |
| 2026-08-04 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 2 |
| 2026-08-03 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 38 |
| 2026-07-31 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 21 |
| 2026-07-30 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 8 |
| 2026-07-28 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 3 |
| 2026-07-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 3 |
| 2026-07-24 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 145 |
Page 1 of 1 · 45 trading days
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.