Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 3.190 | 3.190 | 3.140 | 3.190 | 2.929 | 1,210 |
| 2023-07-03 | 3.140 | 3.160 | 3.120 | 3.160 | 2.902 | 1,558 |
| 2023-06-30 | 3.190 | 3.220 | 3.140 | 3.150 | 2.892 | 2,250 |
| 2023-06-29 | 3.210 | 3.220 | 3.180 | 3.200 | 2.938 | 1,822 |
| 2023-06-28 | 3.120 | 3.200 | 3.120 | 3.180 | 2.920 | 2,133 |
| 2023-06-27 | 3.120 | 3.140 | 3.120 | 3.130 | 2.874 | 869 |
| 2023-06-26 | 3.070 | 3.120 | 3.070 | 3.110 | 2.856 | 3,674 |
| 2023-06-23 | 3.050 | 3.170 | 2.940 | 3.070 | 2.819 | 40,146 |
| 2023-06-22 | 3.360 | 3.360 | 3.180 | 3.190 | 2.929 | 8,907 |
| 2023-06-21 | 3.410 | 3.410 | 3.390 | 3.390 | 3.113 | 734 |
| 2023-06-20 | 3.440 | 3.500 | 3.430 | 3.430 | 3.150 | 3,996 |
| 2023-06-19 | 3.550 | 3.550 | 3.470 | 3.470 | 3.186 | 2,060 |
| 2023-06-16 | 3.500 | 3.620 | 3.500 | 3.540 | 3.251 | 8,058 |
| 2023-06-15 | 3.430 | 3.530 | 3.430 | 3.500 | 3.214 | 5,229 |
| 2023-06-14 | 3.440 | 3.500 | 3.400 | 3.470 | 3.186 | 4,993 |
| 2023-06-13 | 3.370 | 3.440 | 3.340 | 3.420 | 3.140 | 3,995 |
| 2023-06-12 | 3.330 | 3.360 | 3.300 | 3.360 | 3.085 | 1,960 |
| 2023-06-09 | 3.320 | 3.360 | 3.240 | 3.290 | 3.021 | 7,732 |
| 2023-06-08 | 3.360 | 3.380 | 3.350 | 3.350 | 3.076 | 339 |
| 2023-06-07 | 3.310 | 3.360 | 3.310 | 3.360 | 3.085 | 1,258 |
| 2023-06-06 | 3.330 | 3.360 | 3.330 | 3.330 | 3.058 | 607 |
| 2023-06-05 | 3.270 | 3.390 | 3.270 | 3.360 | 3.085 | 4,636 |
| 2023-06-02 | 3.100 | 3.290 | 3.100 | 3.290 | 3.021 | 6,675 |
| 2023-06-01 | 3.070 | 3.210 | 3.070 | 3.110 | 2.856 | 8,363 |
| 2023-05-31 | 3.120 | 3.160 | 3.070 | 3.070 | 2.819 | 9,010 |
| 2023-05-30 | 3.190 | 3.210 | 3.160 | 3.160 | 2.902 | 1,566 |
| 2023-05-29 | 3.170 | 3.210 | 3.170 | 3.180 | 2.920 | 1,804 |
| 2023-05-26 | 3.200 | 3.200 | 3.170 | 3.180 | 2.920 | 1,474 |
| 2023-05-25 | 3.210 | 3.210 | 3.110 | 3.180 | 2.920 | 4,108 |
| 2023-05-24 | 3.260 | 3.260 | 3.220 | 3.220 | 2.957 | 1,654 |
| 2023-05-23 | 3.370 | 3.370 | 3.270 | 3.270 | 3.003 | 8,471 |
| 2023-05-22 | 3.340 | 3.350 | 3.340 | 3.350 | 3.076 | 743 |
| 2023-05-19 | 3.330 | 3.360 | 3.330 | 3.360 | 3.085 | 1,119 |
| 2023-05-18 | 3.290 | 3.320 | 3.250 | 3.320 | 3.049 | 3,961 |
| 2023-05-17 | 3.300 | 3.300 | 3.280 | 3.290 | 3.021 | 501 |
| 2023-05-16 | 3.300 | 3.300 | 3.280 | 3.280 | 3.012 | 658 |
| 2023-05-15 | 3.400 | 3.400 | 3.280 | 3.280 | 3.012 | 10,649 |
| 2023-05-12 | 3.340 | 3.390 | 3.340 | 3.390 | 3.113 | 2,651 |
| 2023-05-11 | 3.410 | 3.410 | 3.360 | 3.380 | 3.104 | 364 |
| 2023-05-10 | 3.360 | 3.400 | 3.360 | 3.370 | 3.094 | 475 |
| 2023-05-09 | 3.390 | 3.430 | 3.340 | 3.380 | 3.104 | 5,243 |
| 2023-05-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.122 | 243 |
| 2023-05-05 | 3.430 | 3.430 | 3.400 | 3.400 | 3.122 | 1,823 |
| 2023-05-04 | 3.420 | 3.430 | 3.370 | 3.420 | 3.140 | 5,300 |
| 2023-05-03 | 3.540 | 3.540 | 3.450 | 3.450 | 3.168 | 3,829 |
| 2023-05-02 | 3.530 | 3.540 | 3.520 | 3.540 | 3.251 | 5,165 |
| 2023-04-28 | 3.510 | 3.570 | 3.490 | 3.500 | 3.214 | 4,430 |
| 2023-04-27 | 3.530 | 3.570 | 3.470 | 3.510 | 3.223 | 5,051 |
| 2023-04-26 | 3.530 | 3.580 | 3.430 | 3.540 | 3.251 | 26,134 |
| 2023-04-25 | 3.450 | 3.490 | 3.400 | 3.430 | 3.150 | 6,592 |
| 2023-04-24 | 3.480 | 3.480 | 3.410 | 3.410 | 3.131 | 4,107 |
| 2023-04-21 | 3.400 | 3.480 | 3.400 | 3.450 | 3.168 | 2,687 |
| 2023-04-20 | 3.420 | 3.490 | 3.400 | 3.400 | 3.122 | 7,688 |
| 2023-04-19 | 3.460 | 3.490 | 3.400 | 3.430 | 3.150 | 8,831 |
| 2023-04-18 | 3.410 | 3.430 | 3.400 | 3.430 | 3.150 | 1,705 |
| 2023-04-17 | 3.350 | 3.400 | 3.340 | 3.400 | 3.122 | 1,764 |
| 2023-04-14 | 3.350 | 3.420 | 3.340 | 3.340 | 3.067 | 10,279 |
| 2023-04-13 | 3.300 | 3.430 | 3.300 | 3.360 | 3.085 | 8,947 |
| 2023-04-12 | 3.330 | 3.370 | 3.290 | 3.290 | 3.021 | 4,776 |
| 2023-04-11 | 3.400 | 3.470 | 3.320 | 3.350 | 3.076 | 6,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.2200 EUR |
| 2022-07-14 | 0.2200 EUR |
| 2020-07-15 | 0.2200 EUR |
| 2019-07-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.