Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3.400 | 3.470 | 3.320 | 3.350 | 3.076 | 6,018 |
| 2023-04-06 | 3.410 | 3.490 | 3.410 | 3.440 | 3.159 | 6,865 |
| 2023-04-05 | 3.340 | 3.430 | 3.340 | 3.430 | 3.150 | 3,437 |
| 2023-04-04 | 3.400 | 3.490 | 3.310 | 3.310 | 3.039 | 11,660 |
| 2023-04-03 | 3.400 | 3.460 | 3.400 | 3.400 | 3.122 | 5,932 |
| 2023-03-31 | 3.280 | 3.305 | 3.260 | 3.275 | 3.007 | 1,974 |
| 2023-03-30 | 3.235 | 3.280 | 3.235 | 3.280 | 3.012 | 315 |
| 2023-03-29 | 3.200 | 3.235 | 3.140 | 3.235 | 2.970 | 3,039 |
| 2023-03-28 | 3.120 | 3.140 | 3.000 | 3.140 | 2.883 | 59,314 |
| 2023-03-27 | 3.135 | 3.190 | 2.905 | 2.930 | 2.690 | 89,091 |
| 2023-03-24 | 3.275 | 3.315 | 3.130 | 3.130 | 2.874 | 20,452 |
| 2023-03-23 | 3.065 | 3.370 | 3.015 | 3.370 | 3.094 | 32,941 |
| 2023-03-22 | 3.035 | 3.200 | 3.035 | 3.130 | 2.874 | 14,111 |
| 2023-03-21 | 3.055 | 3.055 | 2.990 | 3.010 | 2.764 | 13,785 |
| 2023-03-20 | 3.130 | 3.130 | 3.000 | 3.000 | 2.755 | 10,108 |
| 2023-03-17 | 3.145 | 3.145 | 3.085 | 3.085 | 2.833 | 10,066 |
| 2023-03-16 | 3.200 | 3.200 | 3.090 | 3.090 | 2.837 | 9,449 |
| 2023-03-15 | 3.165 | 3.220 | 3.095 | 3.200 | 2.938 | 13,721 |
| 2023-03-14 | 3.190 | 3.210 | 3.120 | 3.210 | 2.948 | 9,629 |
| 2023-03-13 | 3.260 | 3.325 | 3.190 | 3.190 | 2.929 | 6,719 |
| 2023-03-10 | 3.335 | 3.335 | 3.275 | 3.310 | 3.039 | 4,193 |
| 2023-03-09 | 3.305 | 3.345 | 3.275 | 3.335 | 3.062 | 11,121 |
| 2023-03-08 | 3.230 | 3.320 | 3.215 | 3.320 | 3.049 | 12,647 |
| 2023-03-07 | 3.400 | 3.400 | 3.210 | 3.215 | 2.952 | 25,040 |
| 2023-03-06 | 3.500 | 3.500 | 3.360 | 3.360 | 3.085 | 12,596 |
| 2023-03-03 | 3.620 | 3.620 | 3.380 | 3.460 | 3.177 | 19,094 |
| 2023-03-02 | 3.720 | 3.740 | 3.500 | 3.580 | 3.287 | 18,797 |
| 2023-03-01 | 3.745 | 3.845 | 3.735 | 3.735 | 3.430 | 25,100 |
| 2023-02-28 | 3.670 | 3.710 | 3.635 | 3.710 | 3.407 | 8,925 |
| 2023-02-27 | 3.610 | 3.650 | 3.530 | 3.650 | 3.352 | 12,241 |
| 2023-02-24 | 3.540 | 3.590 | 3.540 | 3.590 | 3.296 | 11,565 |
| 2023-02-23 | 3.500 | 3.560 | 3.500 | 3.535 | 3.246 | 3,257 |
| 2023-02-22 | 3.505 | 3.550 | 3.505 | 3.505 | 3.218 | 1,569 |
| 2023-02-21 | 3.550 | 3.560 | 3.505 | 3.535 | 3.246 | 1,853 |
| 2023-02-20 | 3.640 | 3.640 | 3.480 | 3.580 | 3.287 | 18,323 |
| 2023-02-17 | 3.640 | 3.680 | 3.525 | 3.680 | 3.379 | 15,737 |
| 2023-02-16 | 3.600 | 3.650 | 3.500 | 3.650 | 3.352 | 30,564 |
| 2023-02-15 | 3.500 | 3.685 | 3.390 | 3.435 | 3.154 | 70,574 |
| 2023-02-14 | 3.480 | 3.480 | 3.445 | 3.470 | 3.186 | 1,052 |
| 2023-02-13 | 3.400 | 3.480 | 3.390 | 3.480 | 3.195 | 7,305 |
| 2023-02-10 | 3.380 | 3.425 | 3.380 | 3.380 | 3.104 | 4,629 |
| 2023-02-09 | 3.420 | 3.450 | 3.410 | 3.410 | 3.131 | 4,046 |
| 2023-02-08 | 3.400 | 3.410 | 3.385 | 3.400 | 3.122 | 1,156 |
| 2023-02-07 | 3.370 | 3.415 | 3.370 | 3.385 | 3.108 | 800 |
| 2023-02-06 | 3.400 | 3.410 | 3.360 | 3.385 | 3.108 | 6,996 |
| 2023-02-03 | 3.435 | 3.435 | 3.370 | 3.425 | 3.145 | 6,946 |
| 2023-02-02 | 3.370 | 3.370 | 3.320 | 3.370 | 3.094 | 654 |
| 2023-02-01 | 3.320 | 3.385 | 3.315 | 3.320 | 3.049 | 9,820 |
| 2023-01-31 | 3.355 | 3.375 | 3.330 | 3.330 | 3.058 | 1,242 |
| 2023-01-30 | 3.380 | 3.430 | 3.360 | 3.360 | 3.085 | 3,671 |
| 2023-01-27 | 3.330 | 3.415 | 3.330 | 3.415 | 3.136 | 4,419 |
| 2023-01-26 | 3.375 | 3.375 | 3.330 | 3.340 | 3.067 | 1,771 |
| 2023-01-25 | 3.390 | 3.390 | 3.380 | 3.380 | 3.104 | 520 |
| 2023-01-24 | 3.365 | 3.390 | 3.365 | 3.390 | 3.113 | 713 |
| 2023-01-23 | 3.335 | 3.380 | 3.335 | 3.380 | 3.104 | 1,369 |
| 2023-01-20 | 3.305 | 3.385 | 3.305 | 3.335 | 3.062 | 1,248 |
| 2023-01-19 | 3.380 | 3.380 | 3.265 | 3.300 | 3.030 | 11,780 |
| 2023-01-18 | 3.485 | 3.485 | 3.380 | 3.395 | 3.117 | 12,777 |
| 2023-01-17 | 3.510 | 3.545 | 3.480 | 3.485 | 3.200 | 4,012 |
| 2023-01-16 | 3.580 | 3.675 | 3.440 | 3.520 | 3.232 | 37,084 |
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.