HF Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 4.970 | 4.970 | 4.970 | 4.970 | 3.138 | 2 |
| 2025-03-05 | 4.950 | 4.990 | 4.950 | 4.990 | 3.151 | 1,003 |
| 2025-02-26 | 4.820 | 4.820 | 4.820 | 4.820 | 3.044 | 1 |
| 2025-02-13 | 4.680 | 4.680 | 4.680 | 4.680 | 2.955 | 2 |
| 2025-02-12 | 4.710 | 4.710 | 4.710 | 4.710 | 2.974 | 2 |
| 2025-01-30 | 4.420 | 4.420 | 4.420 | 4.420 | 2.791 | 10 |
| 2025-01-20 | 4.470 | 4.470 | 4.470 | 4.470 | 2.823 | 10 |
| 2025-01-16 | 4.510 | 4.510 | 4.510 | 4.510 | 2.848 | 6 |
| 2025-01-09 | 4.560 | 4.560 | 4.560 | 4.560 | 2.879 | 4 |
| 2024-12-27 | 4.450 | 4.450 | 4.450 | 4.450 | 2.810 | 1 |
| 2024-11-28 | 4.510 | 4.510 | 4.510 | 4.510 | 2.848 | 1 |
| 2024-11-27 | 4.590 | 4.590 | 4.590 | 4.590 | 2.898 | 10 |
| 2024-10-17 | 4.362 | 4.362 | 4.362 | 4.362 | 2.754 | 43 |
| 2024-10-02 | 4.570 | 4.570 | 4.570 | 4.570 | 2.886 | 4 |
| 2024-09-30 | 4.620 | 4.620 | 4.620 | 4.620 | 2.917 | 1 |
| 2024-09-19 | 4.570 | 4.570 | 4.570 | 4.570 | 2.886 | 3 |
| 2024-07-02 | 5.380 | 5.380 | 5.380 | 5.380 | 3.082 | 43 |
| 2024-07-01 | 5.360 | 5.360 | 5.360 | 5.360 | 3.070 | 4 |
| 2024-06-06 | 5.780 | 5.780 | 5.780 | 5.780 | 3.311 | 5 |
| 2024-06-04 | 5.700 | 5.700 | 5.700 | 5.700 | 3.265 | 6 |
| 2024-06-03 | 5.640 | 5.640 | 5.640 | 5.640 | 3.230 | 20 |
| 2024-05-13 | 5.700 | 5.720 | 5.700 | 5.720 | 3.276 | 4 |
| 2024-03-12 | 5.760 | 5.760 | 5.760 | 5.760 | 3.299 | 2 |
| 2024-03-11 | 5.800 | 5.800 | 5.780 | 5.780 | 3.311 | 1 |
| 2024-03-04 | 5.540 | 5.540 | 5.540 | 5.540 | 3.173 | 1 |
| 2024-02-27 | 5.640 | 5.640 | 5.520 | 5.520 | 3.162 | 12 |
| 2024-02-26 | 5.660 | 5.660 | 5.620 | 5.620 | 3.219 | 1 |
| 2024-02-20 | 5.680 | 5.680 | 5.680 | 5.680 | 3.253 | 2 |
| 2024-02-19 | 5.700 | 5.700 | 5.660 | 5.660 | 3.242 | 1 |
| 2024-02-14 | 5.800 | 5.800 | 5.800 | 5.800 | 3.322 | 3 |
| 2024-02-12 | 5.800 | 5.800 | 5.800 | 5.800 | 3.322 | 8 |
| 2024-02-09 | 5.720 | 5.720 | 5.720 | 5.720 | 3.276 | 18 |
| 2024-02-05 | 5.640 | 5.640 | 5.640 | 5.640 | 3.230 | 1 |
| 2024-01-31 | 5.600 | 5.600 | 5.560 | 5.560 | 3.185 | 1 |
| 2024-01-29 | 5.280 | 5.300 | 5.280 | 5.300 | 3.036 | 1 |
| 2024-01-15 | 5.420 | 5.420 | 5.420 | 5.420 | 3.104 | 1 |
| 2024-01-02 | 5.480 | 5.480 | 5.480 | 5.480 | 3.139 | 1 |
| 2023-12-27 | 5.420 | 5.420 | 5.400 | 5.400 | 3.093 | 1 |
| 2023-12-18 | 5.460 | 5.460 | 5.460 | 5.460 | 3.127 | 1 |
| 2023-12-13 | 5.500 | 5.500 | 5.360 | 5.360 | 3.070 | 3 |
| 2023-12-11 | 5.300 | 5.300 | 5.300 | 5.300 | 3.036 | 1 |
| 2023-12-04 | 5.240 | 5.240 | 5.140 | 5.140 | 2.944 | 1 |
| 2023-11-28 | 5.160 | 5.160 | 5.160 | 5.160 | 2.956 | 1,250 |
| 2023-11-27 | 5.160 | 5.160 | 5.160 | 5.160 | 2.956 | 1 |
| 2023-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 2.978 | 1 |
| 2023-11-15 | 5.180 | 5.180 | 5.180 | 5.180 | 2.967 | 11 |
| 2023-10-11 | 4.980 | 4.980 | 4.980 | 4.980 | 2.852 | 1,250 |
| 2023-08-04 | 5.281 | 5.281 | 5.281 | 5.281 | 3.025 | 13 |
| 2023-07-26 | 5.260 | 5.260 | 5.260 | 5.260 | 3.013 | 1 |
| 2023-07-21 | 5.400 | 5.400 | 5.400 | 5.400 | 3.093 | 2 |
| 2023-07-05 | 5.320 | 5.320 | 5.320 | 5.320 | 3.047 | 4 |
| 2023-02-09 | 5.660 | 5.660 | 5.660 | 5.660 | 2.937 | 9 |
| 2022-07-05 | 6.300 | 6.300 | 6.300 | 6.300 | 3.269 | 2 |
| 2022-01-19 | 7.460 | 7.460 | 7.460 | 7.460 | 3.242 | 4 |
| 2022-01-18 | 7.520 | 7.520 | 7.520 | 7.520 | 3.268 | 5 |
| 2021-12-31 | 7.000 | 7.000 | 7.000 | 7.000 | 3.042 | 20 |
← NewerPage 6 of 6 · 356 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.