HF Co. historical data

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

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
2026-07-23	4.300	4.300	4.300	4.300	4.300	0
2026-07-22	4.300	4.300	4.300	4.300	4.300	0
2026-07-21	4.300	4.300	4.300	4.300	4.300	1
2026-07-20	4.300	4.300	4.300	4.300	4.300	1
2026-07-17	4.300	4.300	4.300	4.300	4.300	2
2026-07-16	4.300	4.300	4.300	4.300	4.300	2
2026-07-15	4.150	4.150	4.150	4.150	4.150	0
2026-07-14	4.200	4.200	4.150	4.150	4.150	3
2026-07-13	4.400	4.400	4.400	4.400	4.400	0
2026-07-10	4.400	4.400	4.400	4.400	4.400	0
2026-07-09	4.400	4.400	4.400	4.400	4.400	1
2026-07-08	4.160	4.160	4.160	4.160	4.160	4
2026-07-07	4.180	4.200	4.180	4.200	4.200	2
2026-07-06	4.160	4.160	4.150	4.150	4.150	20
2026-07-03	4.270	4.270	4.120	4.220	4.220	9

Page 1 of 2 · 90 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.