Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.570 | 3.640 | 3.500 | 3.595 | 3.301 | 19,600 |
| 2023-01-12 | 3.550 | 3.580 | 3.550 | 3.580 | 3.287 | 1,549 |
| 2023-01-11 | 3.540 | 3.600 | 3.520 | 3.555 | 3.264 | 5,439 |
| 2023-01-10 | 3.455 | 3.555 | 3.455 | 3.555 | 3.264 | 5,796 |
| 2023-01-09 | 3.555 | 3.555 | 3.450 | 3.450 | 3.168 | 12,091 |
| 2023-01-06 | 3.450 | 3.555 | 3.450 | 3.550 | 3.260 | 5,647 |
| 2023-01-05 | 3.460 | 3.470 | 3.450 | 3.450 | 3.168 | 3,794 |
| 2023-01-04 | 3.450 | 3.470 | 3.450 | 3.460 | 3.177 | 363 |
| 2023-01-03 | 3.455 | 3.470 | 3.450 | 3.450 | 3.168 | 10,833 |
| 2023-01-02 | 3.500 | 3.500 | 3.450 | 3.450 | 3.168 | 8,509 |
| 2022-12-30 | 3.495 | 3.495 | 3.450 | 3.465 | 3.182 | 4,719 |
| 2022-12-29 | 3.510 | 3.560 | 3.490 | 3.495 | 3.209 | 2,468 |
| 2022-12-28 | 3.460 | 3.600 | 3.460 | 3.540 | 3.251 | 10,264 |
| 2022-12-27 | 3.390 | 3.485 | 3.390 | 3.485 | 3.200 | 6,331 |
| 2022-12-23 | 3.440 | 3.460 | 3.385 | 3.385 | 3.108 | 9,061 |
| 2022-12-22 | 3.445 | 3.475 | 3.435 | 3.440 | 3.159 | 2,923 |
| 2022-12-21 | 3.385 | 3.500 | 3.385 | 3.445 | 3.163 | 5,680 |
| 2022-12-20 | 3.440 | 3.460 | 3.395 | 3.395 | 3.117 | 9,562 |
| 2022-12-19 | 3.465 | 3.510 | 3.445 | 3.445 | 3.163 | 3,410 |
| 2022-12-16 | 3.550 | 3.550 | 3.480 | 3.480 | 3.195 | 2,780 |
| 2022-12-15 | 3.455 | 3.500 | 3.455 | 3.500 | 3.214 | 4,225 |
| 2022-12-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 790 |
| 2022-12-13 | 3.495 | 3.530 | 3.495 | 3.530 | 3.241 | 2,066 |
| 2022-12-12 | 3.470 | 3.530 | 3.445 | 3.500 | 3.214 | 6,089 |
| 2022-12-09 | 3.570 | 3.570 | 3.475 | 3.530 | 3.241 | 7,115 |
| 2022-12-08 | 3.480 | 3.580 | 3.465 | 3.570 | 3.278 | 14,630 |
| 2022-12-07 | 3.440 | 3.495 | 3.410 | 3.495 | 3.209 | 5,212 |
| 2022-12-06 | 3.435 | 3.435 | 3.410 | 3.430 | 3.150 | 676 |
| 2022-12-05 | 3.405 | 3.440 | 3.380 | 3.440 | 3.159 | 7,188 |
| 2022-12-02 | 3.375 | 3.390 | 3.340 | 3.360 | 3.085 | 2,463 |
| 2022-12-01 | 3.430 | 3.430 | 3.350 | 3.370 | 3.094 | 15,191 |
| 2022-11-30 | 3.525 | 3.530 | 3.360 | 3.430 | 3.150 | 10,733 |
| 2022-11-29 | 3.480 | 3.530 | 3.470 | 3.525 | 3.237 | 15,330 |
| 2022-11-28 | 3.500 | 3.500 | 3.345 | 3.490 | 3.205 | 1,777 |
| 2022-11-25 | 3.300 | 3.490 | 3.300 | 3.490 | 3.205 | 34,153 |
| 2022-11-24 | 3.210 | 3.340 | 3.210 | 3.300 | 3.030 | 4,624 |
| 2022-11-23 | 3.200 | 3.265 | 3.200 | 3.220 | 2.957 | 4,649 |
| 2022-11-22 | 3.260 | 3.260 | 3.210 | 3.210 | 2.948 | 2,094 |
| 2022-11-21 | 3.300 | 3.300 | 3.200 | 3.230 | 2.966 | 4,513 |
| 2022-11-18 | 3.305 | 3.350 | 3.285 | 3.285 | 3.016 | 4,563 |
| 2022-11-17 | 3.245 | 3.305 | 3.215 | 3.305 | 3.035 | 13,521 |
| 2022-11-16 | 3.220 | 3.260 | 3.200 | 3.215 | 2.952 | 45,912 |
| 2022-11-15 | 3.290 | 3.425 | 3.285 | 3.335 | 3.062 | 17,028 |
| 2022-11-14 | 3.160 | 3.370 | 3.150 | 3.295 | 3.026 | 16,526 |
| 2022-11-11 | 3.085 | 3.100 | 3.075 | 3.100 | 2.847 | 4,230 |
| 2022-11-10 | 2.955 | 3.090 | 2.950 | 3.085 | 2.833 | 6,026 |
| 2022-11-09 | 2.935 | 2.985 | 2.925 | 2.950 | 2.709 | 3,262 |
| 2022-11-08 | 2.895 | 2.980 | 2.895 | 2.920 | 2.681 | 7,574 |
| 2022-11-07 | 2.840 | 2.930 | 2.800 | 2.925 | 2.686 | 16,080 |
| 2022-11-04 | 2.770 | 2.825 | 2.770 | 2.825 | 2.594 | 3,811 |
| 2022-11-03 | 2.770 | 2.800 | 2.770 | 2.770 | 2.544 | 1,239 |
| 2022-11-02 | 2.795 | 2.795 | 2.760 | 2.795 | 2.566 | 1,715 |
| 2022-11-01 | 2.790 | 2.825 | 2.750 | 2.755 | 2.530 | 3,041 |
| 2022-10-31 | 2.755 | 2.800 | 2.755 | 2.755 | 2.530 | 4,693 |
| 2022-10-28 | 2.785 | 2.800 | 2.750 | 2.755 | 2.530 | 7,819 |
| 2022-10-27 | 2.750 | 2.800 | 2.750 | 2.775 | 2.548 | 19,514 |
| 2022-10-26 | 2.770 | 2.800 | 2.750 | 2.750 | 2.525 | 10,865 |
| 2022-10-25 | 2.770 | 2.800 | 2.750 | 2.750 | 2.525 | 31,256 |
| 2022-10-24 | 2.785 | 2.825 | 2.765 | 2.765 | 2.539 | 4,847 |
| 2022-10-21 | 2.805 | 2.870 | 2.760 | 2.785 | 2.557 | 11,177 |
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.