HF Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	4.230	4.230	4.210	4.210	3.752	37
2026-02-05	4.180	4.210	4.160	4.167	3.714	326
2026-02-04	4.180	4.220	4.180	4.180	3.726	206
2026-02-03	4.220	4.230	4.180	4.180	3.726	7
2026-02-02	4.220	4.220	4.220	4.220	3.761	2
2026-01-29	4.220	4.220	4.210	4.210	3.752	23
2026-01-28	4.220	4.220	4.220	4.220	3.761	1
2026-01-27	4.220	4.220	4.210	4.210	3.752	1
2026-01-26	4.200	4.220	4.200	4.220	3.761	22
2026-01-23	4.180	4.190	4.170	4.190	3.735	8
2026-01-22	4.160	4.160	4.160	4.160	3.708	1
2026-01-20	4.200	4.200	4.140	4.140	3.690	5
2026-01-16	4.210	4.210	4.210	4.210	3.752	1
2026-01-12	4.220	4.220	4.220	4.220	3.761	1
2026-01-09	4.200	4.200	4.200	4.200	3.744	2
2026-01-08	4.240	4.240	4.180	4.180	3.726	6
2026-01-06	4.220	4.220	4.210	4.210	3.752	70
2026-01-05	4.180	4.180	4.180	4.180	3.726	4
2025-12-31	4.190	4.210	4.190	4.210	3.752	5
2025-12-30	4.190	4.190	4.140	4.140	3.690	325
2025-12-29	4.170	4.170	4.170	4.170	3.717	24
2025-12-23	4.210	4.210	4.200	4.200	3.744	1
2025-12-19	4.200	4.220	4.200	4.220	3.761	19
2025-12-18	4.161	4.161	4.161	4.161	3.709	28
2025-12-17	4.200	4.220	4.140	4.140	3.690	78
2025-12-16	4.280	4.280	4.110	4.110	3.663	3
2025-12-11	4.240	4.240	4.240	4.240	3.779	4
2025-12-09	4.280	4.290	4.280	4.290	3.824	9
2025-12-05	4.280	4.280	4.270	4.270	3.806	4
2025-12-03	4.280	4.280	4.280	4.280	3.815	1
2025-12-02	4.340	4.340	4.320	4.330	3.859	23
2025-12-01	4.350	4.350	4.250	4.250	3.788	164
2025-11-27	4.230	4.250	4.180	4.180	3.726	19
2025-11-25	4.210	4.260	4.210	4.260	3.797	1
2025-11-21	4.350	4.350	4.350	4.350	3.877	24
2025-11-20	4.280	4.280	4.280	4.280	3.815	34
2025-11-19	4.300	4.310	4.230	4.230	3.770	19
2025-11-18	4.320	4.320	4.320	4.320	3.850	8
2025-11-17	4.350	4.350	4.260	4.320	3.850	100
2025-11-14	4.320	4.350	4.300	4.350	3.877	18
2025-11-13	4.310	4.320	4.270	4.270	3.806	17
2025-11-12	4.160	4.230	4.160	4.230	3.770	6
2025-11-11	4.330	4.330	4.312	4.312	3.843	59
2025-11-10	4.320	4.320	4.320	4.320	3.850	52
2025-11-07	4.330	4.330	4.320	4.320	3.850	28
2025-11-05	4.350	4.360	4.350	4.360	3.886	50
2025-11-03	4.400	4.410	4.400	4.410	3.931	9
2025-10-31	4.380	4.390	4.380	4.390	3.913	131
2025-10-30	4.330	4.330	4.330	4.330	3.859	17
2025-10-29	4.390	4.390	4.330	4.340	3.868	158
2025-10-28	4.340	4.460	4.320	4.420	3.940	509
2025-10-27	4.370	4.370	4.340	4.340	3.868	20
2025-10-24	4.360	4.360	4.330	4.330	3.859	41
2025-10-23	4.330	4.370	4.330	4.370	3.895	15
2025-10-22	4.400	4.440	4.370	4.400	3.922	92
2025-10-21	4.415	4.415	4.320	4.320	3.850	143
2025-10-20	4.370	4.420	4.370	4.420	3.940	9
2025-10-17	4.350	4.350	4.350	4.350	3.877	39
2025-10-16	4.400	4.400	4.340	4.340	3.868	5
2025-10-15	4.370	4.370	4.320	4.360	3.886	49

← NewerPage 3 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.