Haulotte Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.865	2.865	2.820	2.855	2.622	2,709
2022-10-19	2.800	2.920	2.760	2.840	2.608	34,138
2022-10-18	2.750	2.750	2.715	2.715	2.493	14,927
2022-10-17	2.705	2.750	2.700	2.745	2.521	12,344
2022-10-14	2.705	2.730	2.700	2.700	2.479	2,168
2022-10-13	2.720	2.750	2.700	2.705	2.484	3,960
2022-10-12	2.670	2.740	2.650	2.740	2.516	14,948
2022-10-11	2.640	2.680	2.640	2.640	2.424	2,328
2022-10-10	2.700	2.700	2.655	2.665	2.447	1,659
2022-10-07	2.665	2.715	2.660	2.700	2.479	4,626
2022-10-06	2.625	2.745	2.625	2.695	2.475	25,571
2022-10-05	2.700	2.700	2.625	2.625	2.410	6,222
2022-10-04	2.660	2.700	2.645	2.700	2.479	10,880
2022-10-03	2.650	2.655	2.645	2.645	2.429	4,931
2022-09-30	2.650	2.700	2.650	2.665	2.447	5,659
2022-09-29	2.650	2.720	2.650	2.690	2.470	10,851
2022-09-28	2.725	2.740	2.650	2.655	2.438	27,533
2022-09-27	2.720	2.740	2.715	2.715	2.493	3,537
2022-09-26	2.765	2.765	2.715	2.720	2.498	13,894
2022-09-23	2.800	2.845	2.750	2.750	2.525	11,597
2022-09-22	2.810	2.835	2.780	2.800	2.571	6,046
2022-09-21	2.880	2.895	2.755	2.800	2.571	23,012
2022-09-20	2.875	2.910	2.875	2.875	2.640	4,165
2022-09-19	2.920	2.940	2.870	2.870	2.635	7,874
2022-09-16	2.955	2.955	2.910	2.950	2.709	1,664
2022-09-15	2.975	2.975	2.930	2.950	2.709	2,003
2022-09-14	3.010	3.060	2.950	2.950	2.709	9,523
2022-09-13	2.935	3.075	2.900	3.000	2.755	24,587
2022-09-12	2.900	2.960	2.860	2.900	2.663	31,156
2022-09-09	3.070	3.090	2.810	2.815	2.585	70,885
2022-09-08	3.065	3.110	3.065	3.070	2.819	10,310
2022-09-07	3.170	3.190	2.955	3.050	2.801	99,224
2022-09-06	3.400	3.400	3.260	3.275	3.007	16,652
2022-09-05	3.340	3.380	3.310	3.380	3.104	3,928
2022-09-02	3.355	3.370	3.290	3.340	3.067	4,307
2022-09-01	3.350	3.355	3.290	3.315	3.044	11,175
2022-08-31	3.345	3.365	3.320	3.340	3.067	4,920
2022-08-30	3.340	3.380	3.320	3.350	3.076	4,075
2022-08-29	3.370	3.370	3.340	3.350	3.076	10,410
2022-08-26	3.450	3.490	3.400	3.410	3.131	4,524
2022-08-25	3.400	3.475	3.400	3.450	3.168	2,801
2022-08-24	3.450	3.460	3.415	3.440	3.159	3,420
2022-08-23	3.530	3.530	3.450	3.450	3.168	8,861
2022-08-22	3.595	3.595	3.470	3.530	3.241	10,245
2022-08-19	3.600	3.600	3.540	3.600	3.306	3,438
2022-08-18	3.605	3.605	3.555	3.600	3.306	3,382
2022-08-17	3.595	3.595	3.535	3.580	3.287	19,135
2022-08-16	3.560	3.640	3.550	3.570	3.278	8,819
2022-08-15	3.470	3.560	3.450	3.515	3.228	20,236
2022-08-12	3.455	3.475	3.405	3.470	3.186	6,176
2022-08-11	3.500	3.500	3.450	3.450	3.168	2,284
2022-08-10	3.430	3.500	3.430	3.460	3.177	11,536
2022-08-09	3.430	3.460	3.420	3.450	3.168	6,784
2022-08-08	3.410	3.440	3.410	3.440	3.159	6,114
2022-08-05	3.430	3.460	3.380	3.400	3.122	20,609
2022-08-04	3.400	3.400	3.370	3.380	3.104	5,538
2022-08-03	3.465	3.465	3.400	3.400	3.122	3,392
2022-08-02	3.440	3.450	3.360	3.440	3.159	11,274
2022-08-01	3.450	3.550	3.430	3.445	3.163	14,253
2022-07-29	3.420	3.510	3.420	3.450	3.168	13,689

← NewerPage 18 of 22 · 1,280 trading daysOlder →

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.