HF Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	4.230	4.230	4.230	4.230	4.230	53
2026-07-01	4.680	4.680	4.480	4.480	4.480	12
2026-06-30	5.080	5.140	5.040	5.060	4.510	136
2026-06-29	4.960	5.020	4.960	5.020	4.474	214
2026-06-26	4.900	4.910	4.900	4.910	4.376	304
2026-06-25	4.880	4.880	4.880	4.880	4.350	9
2026-06-23	4.900	4.910	4.900	4.910	4.376	12
2026-06-16	4.860	4.860	4.860	4.860	4.332	1
2026-06-15	4.900	4.900	4.780	4.860	4.332	72
2026-06-12	4.900	4.900	4.900	4.900	4.367	10
2026-06-09	4.830	4.830	4.780	4.780	4.260	4
2026-06-08	4.800	4.800	4.790	4.790	4.269	2
2026-06-05	4.750	4.760	4.740	4.750	4.234	50
2026-06-01	4.750	4.750	4.660	4.660	4.154	20
2026-05-27	4.600	4.630	4.560	4.630	4.127	14
2026-05-26	4.560	4.560	4.550	4.550	4.055	16
2026-05-21	4.720	4.720	4.710	4.720	4.207	27
2026-05-20	4.680	4.680	4.680	4.680	4.171	11
2026-05-19	4.740	4.740	4.700	4.700	4.189	34
2026-05-18	4.720	4.720	4.700	4.700	4.189	3
2026-05-14	4.720	4.720	4.670	4.670	4.162	10
2026-05-11	4.680	4.680	4.640	4.640	4.136	13
2026-05-08	4.650	4.650	4.650	4.650	4.145	1
2026-05-07	4.650	4.660	4.650	4.660	4.154	24
2026-05-06	4.530	4.530	4.530	4.530	4.038	1
2026-05-05	4.750	4.750	4.580	4.600	4.100	14
2026-04-30	4.620	4.870	4.620	4.870	4.341	114
2026-04-29	4.600	4.900	4.600	4.700	4.189	108
2026-04-28	4.490	4.490	4.442	4.490	4.002	26
2026-04-24	4.490	4.490	4.490	4.490	4.002	6
2026-04-23	4.450	4.490	4.450	4.490	4.002	18
2026-04-21	4.350	4.350	4.340	4.340	3.868	5
2026-04-17	4.280	4.280	4.280	4.280	3.815	4
2026-04-16	4.350	4.350	4.030	4.030	3.592	63
2026-04-15	4.270	4.270	4.260	4.260	3.797	1
2026-04-07	4.290	4.300	4.290	4.300	3.833	1
2026-03-27	4.300	4.320	4.300	4.320	3.850	157
2026-03-26	4.320	4.320	4.320	4.320	3.850	95
2026-03-23	4.330	4.340	4.330	4.340	3.868	3
2026-03-19	4.210	4.220	4.210	4.210	3.752	10
2026-03-18	4.240	4.250	4.240	4.250	3.788	28
2026-03-16	4.270	4.270	4.250	4.250	3.788	1
2026-03-11	4.240	4.260	4.240	4.260	3.797	1
2026-03-09	4.250	4.250	4.250	4.250	3.788	30
2026-03-06	4.220	4.270	4.213	4.270	3.806	16
2026-03-04	4.230	4.230	4.210	4.230	3.770	52
2026-03-03	4.250	4.250	4.240	4.240	3.779	8
2026-03-02	4.240	4.250	4.230	4.240	3.779	57
2026-02-27	4.230	4.230	4.220	4.220	3.761	29
2026-02-24	4.230	4.230	4.230	4.230	3.770	5
2026-02-23	4.240	4.240	4.240	4.240	3.779	6
2026-02-20	4.240	4.240	4.230	4.230	3.770	3
2026-02-19	4.240	4.240	4.240	4.240	3.779	1
2026-02-18	4.220	4.220	4.220	4.220	3.761	10
2026-02-17	4.210	4.230	4.210	4.230	3.770	5
2026-02-16	4.200	4.200	4.200	4.200	3.744	5
2026-02-13	4.240	4.240	4.170	4.170	3.717	17
2026-02-12	4.230	4.230	4.210	4.210	3.752	28
2026-02-11	4.220	4.220	4.210	4.215	3.757	24
2026-02-09	4.200	4.200	4.200	4.200	3.744	1

← NewerPage 2 of 6 · 356 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.