HF Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	4.440	4.450	4.310	4.420	3.940	58
2025-10-13	4.200	4.470	4.200	4.470	3.984	212
2025-10-10	4.210	4.210	4.210	4.210	3.752	32
2025-10-09	4.180	4.180	4.180	4.180	3.726	6
2025-10-08	4.100	4.110	4.100	4.100	3.654	162
2025-10-07	4.130	4.130	4.130	4.130	3.681	3
2025-10-06	4.120	4.120	4.110	4.110	3.663	9
2025-10-03	4.080	4.100	4.080	4.090	3.645	99
2025-10-02	4.090	4.090	4.090	4.090	3.645	27
2025-10-01	4.130	4.130	4.055	4.100	3.654	360
2025-09-30	4.110	4.140	4.110	4.130	3.681	292
2025-09-29	4.110	4.110	4.070	4.070	3.628	116
2025-09-26	4.120	4.130	4.010	4.040	3.601	976
2025-09-25	4.140	4.140	4.130	4.130	3.681	60
2025-09-24	4.190	4.190	4.190	4.190	3.735	5
2025-09-23	4.320	4.320	4.271	4.280	3.815	105
2025-09-22	4.330	4.330	4.294	4.310	3.842	200
2025-09-19	4.280	4.320	4.280	4.320	3.850	6
2025-09-18	4.360	4.360	4.249	4.280	3.815	946
2025-09-17	4.350	4.380	4.330	4.360	3.886	355
2025-09-16	4.213	4.390	4.213	4.280	3.815	302
2025-09-15	4.230	4.230	4.230	4.230	3.770	10
2025-09-12	4.240	4.240	4.230	4.230	3.770	11
2025-09-11	4.220	4.240	4.220	4.240	3.779	7
2025-09-10	4.150	4.160	4.150	4.150	3.699	34
2025-09-09	4.140	4.260	4.140	4.200	3.744	67
2025-09-08	4.200	4.280	4.180	4.180	3.726	30
2025-09-05	4.260	4.340	4.200	4.340	3.868	31
2025-09-04	4.370	4.370	4.300	4.300	3.833	1
2025-09-03	4.490	4.490	4.200	4.350	3.877	15
2025-09-02	4.490	4.490	4.480	4.480	3.993	6
2025-09-01	4.470	4.500	4.470	4.480	3.993	27
2025-08-29	4.500	4.500	4.450	4.500	4.011	27
2025-08-28	4.450	4.450	4.430	4.430	3.949	21
2025-08-27	4.380	4.440	4.380	4.420	3.940	21
2025-08-26	4.450	4.470	4.360	4.360	3.886	29
2025-08-22	4.427	4.427	4.401	4.401	3.923	292
2025-08-21	4.380	4.480	4.380	4.480	3.993	14
2025-08-20	4.400	4.422	4.400	4.400	3.922	101
2025-08-19	4.460	4.490	4.460	4.490	4.002	9
2025-08-18	4.490	4.490	4.480	4.480	3.993	378
2025-08-15	4.490	4.490	4.400	4.400	3.922	10
2025-08-14	4.490	4.490	4.450	4.450	3.966	2
2025-08-13	4.400	4.500	4.400	4.420	3.940	493
2025-08-12	4.310	4.440	4.310	4.440	3.957	197
2025-08-11	4.180	4.200	4.170	4.180	3.726	137
2025-08-08	4.230	4.230	4.190	4.190	3.735	53
2025-08-07	4.230	4.230	4.220	4.220	3.761	54
2025-08-06	4.210	4.260	4.170	4.260	3.797	42
2025-08-05	4.220	4.220	4.220	4.220	3.761	52
2025-08-04	4.180	4.220	4.140	4.220	3.761	74
2025-08-01	4.230	4.230	4.100	4.180	3.726	37
2025-07-31	4.230	4.260	4.220	4.250	3.788	416
2025-07-30	4.210	4.230	4.200	4.230	3.770	71
2025-07-29	4.240	4.240	4.240	4.240	3.779	23
2025-07-28	4.260	4.300	4.260	4.300	3.833	36
2025-07-25	4.240	4.280	4.240	4.280	3.815	3
2025-07-24	4.280	4.280	4.200	4.200	3.744	41
2025-07-23	4.310	4.310	4.220	4.220	3.761	20
2025-07-22	4.230	4.330	4.230	4.290	3.824	146

← NewerPage 4 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.