Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.325 | 3.425 | 3.235 | 3.425 | 3.145 | 25,634 |
| 2022-07-27 | 3.360 | 3.360 | 3.320 | 3.320 | 3.049 | 12,780 |
| 2022-07-26 | 3.380 | 3.400 | 3.330 | 3.330 | 3.058 | 16,302 |
| 2022-07-25 | 3.420 | 3.420 | 3.375 | 3.380 | 3.104 | 6,756 |
| 2022-07-22 | 3.420 | 3.435 | 3.385 | 3.420 | 3.140 | 8,158 |
| 2022-07-21 | 3.400 | 3.465 | 3.400 | 3.410 | 3.131 | 8,104 |
| 2022-07-20 | 3.380 | 3.530 | 3.360 | 3.430 | 3.150 | 219,545 |
| 2022-07-19 | 3.400 | 3.405 | 3.350 | 3.400 | 3.122 | 16,791 |
| 2022-07-18 | 3.410 | 3.510 | 3.350 | 3.385 | 3.108 | 23,333 |
| 2022-07-15 | 3.435 | 3.435 | 3.385 | 3.385 | 3.108 | 7,481 |
| 2022-07-14 | 3.480 | 3.480 | 3.345 | 3.390 | 3.113 | 21,954 |
| 2022-07-13 | 3.585 | 3.725 | 3.585 | 3.680 | 3.177 | 24,274 |
| 2022-07-12 | 3.620 | 3.620 | 3.565 | 3.565 | 3.078 | 10,743 |
| 2022-07-11 | 3.580 | 3.735 | 3.580 | 3.620 | 3.125 | 13,537 |
| 2022-07-08 | 3.660 | 3.660 | 3.520 | 3.580 | 3.091 | 17,454 |
| 2022-07-07 | 3.835 | 3.835 | 3.455 | 3.640 | 3.143 | 59,706 |
| 2022-07-06 | 3.775 | 3.840 | 3.775 | 3.835 | 3.311 | 2,075 |
| 2022-07-05 | 3.985 | 3.985 | 3.720 | 3.780 | 3.263 | 12,051 |
| 2022-07-04 | 3.945 | 3.955 | 3.860 | 3.930 | 3.393 | 6,871 |
| 2022-07-01 | 3.905 | 3.905 | 3.865 | 3.890 | 3.358 | 3,736 |
| 2022-06-30 | 3.960 | 3.960 | 3.905 | 3.905 | 3.371 | 3,956 |
| 2022-06-29 | 3.825 | 3.960 | 3.820 | 3.960 | 3.419 | 12,478 |
| 2022-06-28 | 3.910 | 3.930 | 3.740 | 3.825 | 3.302 | 12,750 |
| 2022-06-27 | 3.895 | 3.945 | 3.875 | 3.875 | 3.345 | 2,941 |
| 2022-06-24 | 3.905 | 3.990 | 3.905 | 3.910 | 3.376 | 9,438 |
| 2022-06-23 | 3.995 | 3.995 | 3.880 | 3.910 | 3.376 | 2,352 |
| 2022-06-22 | 4.020 | 4.020 | 3.930 | 4.000 | 3.453 | 1,763 |
| 2022-06-21 | 3.985 | 4.020 | 3.985 | 4.020 | 3.471 | 5,567 |
| 2022-06-20 | 3.990 | 3.990 | 3.930 | 3.990 | 3.445 | 6,332 |
| 2022-06-17 | 3.900 | 3.900 | 3.850 | 3.860 | 3.332 | 1,481 |
| 2022-06-16 | 3.965 | 3.965 | 3.600 | 3.870 | 3.341 | 14,361 |
| 2022-06-15 | 3.920 | 4.000 | 3.910 | 3.960 | 3.419 | 5,251 |
| 2022-06-14 | 4.040 | 4.040 | 3.845 | 3.930 | 3.393 | 11,043 |
| 2022-06-13 | 4.055 | 4.200 | 3.870 | 3.910 | 3.376 | 17,299 |
| 2022-06-10 | 4.200 | 4.245 | 4.045 | 4.055 | 3.501 | 5,472 |
| 2022-06-09 | 4.175 | 4.580 | 4.110 | 4.170 | 3.600 | 21,779 |
| 2022-06-08 | 4.185 | 4.185 | 4.110 | 4.150 | 3.583 | 1,211 |
| 2022-06-07 | 4.190 | 4.190 | 4.120 | 4.120 | 3.557 | 2,860 |
| 2022-06-06 | 4.110 | 4.185 | 4.110 | 4.185 | 3.613 | 1,805 |
| 2022-06-03 | 4.185 | 4.185 | 4.060 | 4.110 | 3.548 | 102,332 |
| 2022-06-02 | 4.240 | 4.255 | 4.020 | 4.100 | 3.540 | 18,345 |
| 2022-06-01 | 4.230 | 4.230 | 4.160 | 4.200 | 3.626 | 101,484 |
| 2022-05-31 | 4.340 | 4.340 | 4.170 | 4.170 | 3.600 | 21,688 |
| 2022-05-30 | 4.250 | 4.320 | 4.245 | 4.320 | 3.730 | 27,508 |
| 2022-05-27 | 3.970 | 4.240 | 3.940 | 4.200 | 3.626 | 23,685 |
| 2022-05-26 | 4.005 | 4.005 | 3.950 | 3.950 | 3.410 | 1,851 |
| 2022-05-25 | 4.005 | 4.005 | 3.950 | 3.950 | 3.410 | 3,808 |
| 2022-05-24 | 3.870 | 4.000 | 3.865 | 4.000 | 3.453 | 12,417 |
| 2022-05-23 | 3.955 | 3.955 | 3.825 | 3.860 | 3.332 | 6,270 |
| 2022-05-20 | 3.825 | 3.950 | 3.825 | 3.850 | 3.324 | 5,661 |
| 2022-05-19 | 3.845 | 3.875 | 3.810 | 3.810 | 3.289 | 4,252 |
| 2022-05-18 | 3.950 | 3.980 | 3.835 | 3.835 | 3.311 | 3,997 |
| 2022-05-17 | 4.050 | 4.080 | 3.985 | 3.985 | 3.440 | 6,944 |
| 2022-05-16 | 4.050 | 4.050 | 4.005 | 4.005 | 3.458 | 5,036 |
| 2022-05-13 | 3.900 | 4.050 | 3.900 | 3.985 | 3.440 | 10,704 |
| 2022-05-12 | 3.805 | 3.900 | 3.800 | 3.865 | 3.337 | 11,329 |
| 2022-05-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.281 | 5,743 |
| 2022-05-10 | 3.845 | 3.845 | 3.755 | 3.845 | 3.320 | 1,275 |
| 2022-05-09 | 3.800 | 3.800 | 3.745 | 3.750 | 3.238 | 6,585 |
| 2022-05-06 | 3.810 | 3.820 | 3.800 | 3.820 | 3.298 | 5,379 |
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.