Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.850 | 3.850 | 3.810 | 3.810 | 3.289 | 8,658 |
| 2022-05-04 | 3.800 | 3.855 | 3.800 | 3.820 | 3.298 | 13,056 |
| 2022-05-03 | 3.800 | 3.855 | 3.800 | 3.820 | 3.298 | 3,540 |
| 2022-05-02 | 3.800 | 3.855 | 3.800 | 3.810 | 3.289 | 3,988 |
| 2022-04-29 | 3.815 | 3.890 | 3.815 | 3.825 | 3.302 | 4,410 |
| 2022-04-28 | 3.890 | 3.955 | 3.820 | 3.820 | 3.298 | 10,965 |
| 2022-04-27 | 3.885 | 3.910 | 3.835 | 3.900 | 3.367 | 6,970 |
| 2022-04-26 | 3.950 | 3.950 | 3.870 | 3.915 | 3.380 | 7,692 |
| 2022-04-25 | 3.895 | 3.900 | 3.850 | 3.850 | 3.324 | 2,400 |
| 2022-04-22 | 3.860 | 3.895 | 3.845 | 3.890 | 3.358 | 13,889 |
| 2022-04-21 | 3.890 | 3.890 | 3.825 | 3.860 | 3.332 | 13,625 |
| 2022-04-20 | 3.995 | 3.995 | 3.845 | 3.850 | 3.324 | 15,576 |
| 2022-04-19 | 3.985 | 3.985 | 3.910 | 3.930 | 3.393 | 5,264 |
| 2022-04-14 | 4.120 | 4.120 | 3.840 | 3.890 | 3.358 | 15,483 |
| 2022-04-13 | 4.040 | 4.050 | 3.950 | 4.050 | 3.497 | 3,757 |
| 2022-04-12 | 4.030 | 4.030 | 3.935 | 4.020 | 3.471 | 5,688 |
| 2022-04-11 | 3.870 | 3.985 | 3.860 | 3.985 | 3.440 | 16,591 |
| 2022-04-08 | 4.040 | 4.040 | 3.640 | 3.830 | 3.307 | 78,307 |
| 2022-04-07 | 3.920 | 4.150 | 3.900 | 3.940 | 3.402 | 37,715 |
| 2022-04-06 | 4.000 | 4.000 | 3.830 | 3.950 | 3.410 | 13,920 |
| 2022-04-05 | 4.105 | 4.105 | 3.955 | 3.955 | 3.414 | 23,667 |
| 2022-04-04 | 4.130 | 4.130 | 4.055 | 4.055 | 3.501 | 5,141 |
| 2022-04-01 | 4.180 | 4.180 | 4.050 | 4.065 | 3.509 | 11,964 |
| 2022-03-31 | 4.160 | 4.160 | 4.130 | 4.130 | 3.566 | 1,614 |
| 2022-03-30 | 4.095 | 4.180 | 4.090 | 4.180 | 3.609 | 14,822 |
| 2022-03-29 | 4.160 | 4.160 | 4.060 | 4.095 | 3.535 | 30,112 |
| 2022-03-28 | 4.200 | 4.200 | 4.120 | 4.120 | 3.557 | 13,271 |
| 2022-03-25 | 4.200 | 4.200 | 4.150 | 4.200 | 3.626 | 16,526 |
| 2022-03-24 | 4.005 | 4.065 | 3.990 | 4.065 | 3.509 | 14,089 |
| 2022-03-23 | 4.130 | 4.130 | 3.975 | 4.000 | 3.453 | 23,290 |
| 2022-03-22 | 4.150 | 4.160 | 4.065 | 4.070 | 3.514 | 11,816 |
| 2022-03-21 | 4.180 | 4.230 | 4.150 | 4.150 | 3.583 | 11,070 |
| 2022-03-18 | 4.295 | 4.295 | 4.145 | 4.200 | 3.626 | 9,868 |
| 2022-03-17 | 4.255 | 4.340 | 4.200 | 4.250 | 3.669 | 31,039 |
| 2022-03-16 | 4.090 | 4.195 | 4.070 | 4.195 | 3.622 | 27,850 |
| 2022-03-15 | 4.150 | 4.170 | 3.970 | 4.115 | 3.553 | 53,351 |
| 2022-03-14 | 4.400 | 4.400 | 4.080 | 4.120 | 3.557 | 23,528 |
| 2022-03-11 | 4.320 | 4.320 | 4.200 | 4.300 | 3.712 | 24,144 |
| 2022-03-10 | 4.500 | 4.500 | 4.310 | 4.320 | 3.730 | 18,883 |
| 2022-03-09 | 4.320 | 4.570 | 4.290 | 4.560 | 3.937 | 22,126 |
| 2022-03-08 | 4.205 | 4.345 | 4.205 | 4.320 | 3.730 | 14,899 |
| 2022-03-07 | 4.300 | 4.360 | 4.200 | 4.280 | 3.695 | 21,693 |
| 2022-03-04 | 4.400 | 4.470 | 4.365 | 4.365 | 3.768 | 6,253 |
| 2022-03-03 | 4.500 | 4.500 | 4.320 | 4.480 | 3.868 | 8,503 |
| 2022-03-02 | 4.320 | 4.555 | 4.300 | 4.555 | 3.932 | 18,682 |
| 2022-03-01 | 4.330 | 4.490 | 4.315 | 4.400 | 3.799 | 8,395 |
| 2022-02-28 | 4.520 | 4.520 | 4.300 | 4.335 | 3.743 | 32,096 |
| 2022-02-25 | 4.580 | 4.735 | 4.575 | 4.575 | 3.950 | 43,447 |
| 2022-02-24 | 4.650 | 4.700 | 4.600 | 4.700 | 4.058 | 54,309 |
| 2022-02-23 | 4.780 | 4.780 | 4.580 | 4.720 | 4.075 | 51,290 |
| 2022-02-22 | 4.780 | 4.830 | 4.770 | 4.780 | 4.127 | 15,261 |
| 2022-02-21 | 4.810 | 4.855 | 4.775 | 4.800 | 4.144 | 14,483 |
| 2022-02-18 | 4.900 | 4.950 | 4.800 | 4.800 | 4.144 | 7,664 |
| 2022-02-17 | 5.000 | 5.000 | 4.900 | 4.900 | 4.230 | 25,088 |
| 2022-02-16 | 5.240 | 5.320 | 4.810 | 4.980 | 4.299 | 39,431 |
| 2022-02-15 | 4.960 | 5.000 | 4.910 | 4.960 | 4.282 | 31,191 |
| 2022-02-14 | 5.200 | 5.200 | 4.950 | 5.020 | 4.334 | 26,934 |
| 2022-02-11 | 5.290 | 5.290 | 5.200 | 5.200 | 4.489 | 2,105 |
| 2022-02-10 | 5.310 | 5.310 | 5.300 | 5.300 | 4.576 | 1,904 |
| 2022-02-09 | 5.290 | 5.310 | 5.280 | 5.300 | 4.576 | 6,812 |
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.