Haulotte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.070 | 5.180 | 5.060 | 5.150 | 4.446 | 1,948 |
| 2022-02-07 | 5.210 | 5.210 | 5.070 | 5.070 | 4.377 | 4,241 |
| 2022-02-04 | 5.250 | 5.250 | 5.110 | 5.120 | 4.420 | 3,727 |
| 2022-02-03 | 5.300 | 5.300 | 5.250 | 5.250 | 4.532 | 1,704 |
| 2022-02-02 | 5.340 | 5.360 | 5.300 | 5.360 | 4.627 | 3,741 |
| 2022-02-01 | 5.230 | 5.330 | 5.180 | 5.330 | 4.602 | 5,656 |
| 2022-01-31 | 5.200 | 5.200 | 5.100 | 5.140 | 4.438 | 6,201 |
| 2022-01-28 | 5.030 | 5.200 | 5.010 | 5.050 | 4.360 | 6,916 |
| 2022-01-27 | 5.010 | 5.110 | 4.990 | 5.030 | 4.343 | 5,495 |
| 2022-01-26 | 5.070 | 5.160 | 5.070 | 5.110 | 4.412 | 4,199 |
| 2022-01-25 | 5.010 | 5.080 | 5.010 | 5.080 | 4.386 | 3,410 |
| 2022-01-24 | 5.290 | 5.290 | 4.980 | 5.040 | 4.351 | 21,554 |
| 2022-01-21 | 5.400 | 5.440 | 5.290 | 5.320 | 4.593 | 13,554 |
| 2022-01-20 | 5.550 | 5.590 | 5.390 | 5.500 | 4.748 | 11,261 |
| 2022-01-19 | 5.590 | 5.590 | 5.460 | 5.550 | 4.791 | 5,316 |
| 2022-01-18 | 5.640 | 5.640 | 5.540 | 5.580 | 4.817 | 6,105 |
| 2022-01-17 | 5.430 | 5.600 | 5.370 | 5.600 | 4.835 | 8,613 |
| 2022-01-14 | 5.350 | 5.350 | 5.280 | 5.350 | 4.619 | 3,690 |
| 2022-01-13 | 5.380 | 5.470 | 5.350 | 5.350 | 4.619 | 22,992 |
| 2022-01-12 | 5.260 | 5.380 | 5.260 | 5.300 | 4.576 | 8,494 |
| 2022-01-11 | 5.300 | 5.350 | 5.210 | 5.250 | 4.532 | 16,181 |
| 2022-01-10 | 5.350 | 5.350 | 5.210 | 5.210 | 4.498 | 11,155 |
| 2022-01-07 | 5.290 | 5.350 | 5.250 | 5.280 | 4.558 | 20,044 |
| 2022-01-06 | 5.300 | 5.300 | 5.210 | 5.250 | 4.532 | 17,030 |
| 2022-01-05 | 5.370 | 5.380 | 5.160 | 5.290 | 4.567 | 24,037 |
| 2022-01-04 | 4.880 | 5.290 | 4.855 | 5.210 | 4.498 | 46,010 |
| 2022-01-03 | 4.790 | 4.865 | 4.790 | 4.840 | 4.179 | 8,094 |
| 2021-12-31 | 4.780 | 4.800 | 4.775 | 4.800 | 4.144 | 1,542 |
| 2021-12-30 | 4.770 | 4.825 | 4.770 | 4.770 | 4.118 | 4,204 |
| 2021-12-29 | 4.740 | 4.785 | 4.740 | 4.770 | 4.118 | 4,420 |
| 2021-12-28 | 4.820 | 4.820 | 4.755 | 4.755 | 4.105 | 1,816 |
| 2021-12-27 | 4.750 | 4.770 | 4.750 | 4.770 | 4.118 | 6,462 |
| 2021-12-24 | 4.755 | 4.790 | 4.755 | 4.780 | 4.127 | 2,156 |
| 2021-12-23 | 4.730 | 4.820 | 4.720 | 4.755 | 4.105 | 3,804 |
| 2021-12-22 | 4.775 | 4.815 | 4.720 | 4.750 | 4.101 | 18,383 |
| 2021-12-21 | 4.800 | 4.800 | 4.750 | 4.760 | 4.109 | 5,953 |
| 2021-12-20 | 4.960 | 4.960 | 4.760 | 4.800 | 4.144 | 13,922 |
| 2021-12-17 | 4.820 | 4.985 | 4.810 | 4.960 | 4.282 | 11,901 |
| 2021-12-16 | 4.820 | 4.880 | 4.815 | 4.820 | 4.161 | 2,620 |
| 2021-12-15 | 4.820 | 4.825 | 4.810 | 4.820 | 4.161 | 14,309 |
| 2021-12-14 | 4.870 | 4.875 | 4.825 | 4.845 | 4.183 | 5,368 |
| 2021-12-13 | 4.850 | 4.900 | 4.840 | 4.900 | 4.230 | 4,391 |
| 2021-12-10 | 4.850 | 4.900 | 4.850 | 4.900 | 4.230 | 1,414 |
| 2021-12-09 | 4.930 | 4.930 | 4.870 | 4.880 | 4.213 | 4,181 |
| 2021-12-08 | 4.900 | 4.955 | 4.900 | 4.930 | 4.256 | 3,082 |
| 2021-12-07 | 4.980 | 4.980 | 4.800 | 4.920 | 4.248 | 4,678 |
| 2021-12-06 | 4.960 | 4.960 | 4.940 | 4.940 | 4.265 | 1,559 |
| 2021-12-03 | 4.950 | 4.980 | 4.900 | 4.960 | 4.282 | 5,934 |
| 2021-12-02 | 4.950 | 4.950 | 4.905 | 4.905 | 4.235 | 1,367 |
| 2021-12-01 | 4.985 | 4.985 | 4.870 | 4.915 | 4.243 | 1,831 |
| 2021-11-30 | 4.905 | 4.955 | 4.810 | 4.900 | 4.230 | 7,460 |
| 2021-11-29 | 5.080 | 5.080 | 4.870 | 4.905 | 4.235 | 14,476 |
| 2021-11-26 | 4.970 | 4.975 | 4.900 | 4.960 | 4.282 | 13,041 |
| 2021-11-25 | 5.060 | 5.070 | 5.000 | 5.000 | 4.317 | 9,459 |
| 2021-11-24 | 5.080 | 5.100 | 5.040 | 5.080 | 4.386 | 6,925 |
| 2021-11-23 | 5.000 | 5.080 | 5.000 | 5.080 | 4.386 | 5,816 |
| 2021-11-22 | 4.860 | 5.020 | 4.860 | 4.990 | 4.308 | 15,017 |
| 2021-11-19 | 5.000 | 5.000 | 4.830 | 4.890 | 4.222 | 17,658 |
| 2021-11-18 | 4.905 | 4.965 | 4.900 | 4.965 | 4.286 | 2,332 |
| 2021-11-17 | 5.050 | 5.050 | 4.900 | 4.900 | 4.230 | 12,949 |
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.