HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 121.20 | 121.40 | 118.80 | 119.10 | 113.85 | 302 |
| 2024-09-02 | 120.00 | 121.20 | 120.00 | 120.40 | 115.09 | 3,087 |
| 2024-08-30 | 118.90 | 120.60 | 118.40 | 120.00 | 114.71 | 1,433 |
| 2024-08-29 | 119.30 | 119.40 | 118.80 | 119.10 | 113.85 | 216 |
| 2024-08-28 | 118.90 | 119.40 | 118.90 | 118.90 | 113.65 | 317 |
| 2024-08-27 | 118.80 | 119.40 | 118.80 | 118.90 | 113.65 | 341 |
| 2024-08-23 | 117.90 | 119.40 | 117.40 | 118.70 | 113.46 | 665 |
| 2024-08-22 | 117.00 | 118.40 | 117.00 | 118.30 | 113.08 | 7,219 |
| 2024-08-21 | 116.30 | 116.80 | 116.20 | 116.50 | 111.36 | 212 |
| 2024-08-20 | 116.90 | 117.80 | 116.30 | 116.30 | 111.17 | 3,335 |
| 2024-08-19 | 114.40 | 116.60 | 114.40 | 115.80 | 110.69 | 14,878 |
| 2024-08-16 | 113.80 | 114.20 | 113.00 | 113.60 | 108.59 | 86,057 |
| 2024-08-15 | 113.20 | 114.00 | 113.20 | 113.20 | 108.21 | 1,748 |
| 2024-08-14 | 112.00 | 112.00 | 111.70 | 111.70 | 106.77 | 288 |
| 2024-08-13 | 112.00 | 112.00 | 111.60 | 112.00 | 107.06 | 711 |
| 2024-08-12 | 112.80 | 112.80 | 111.80 | 112.60 | 107.63 | 85 |
| 2024-08-09 | 112.00 | 112.60 | 111.70 | 111.70 | 106.77 | 54 |
| 2024-08-08 | 110.70 | 111.00 | 109.60 | 110.30 | 105.43 | 84 |
| 2024-08-07 | 109.40 | 110.60 | 109.40 | 110.50 | 105.62 | 208 |
| 2024-08-06 | 108.30 | 109.40 | 107.80 | 108.90 | 104.10 | 133 |
| 2024-08-05 | 108.10 | 109.20 | 106.80 | 107.80 | 103.04 | 200 |
| 2024-08-02 | 111.70 | 111.80 | 110.40 | 111.30 | 106.39 | 795 |
| 2024-08-01 | 114.20 | 114.20 | 112.60 | 112.60 | 107.63 | 265 |
| 2024-07-31 | 114.40 | 115.00 | 114.00 | 114.00 | 108.97 | 65 |
| 2024-07-30 | 114.20 | 114.40 | 114.00 | 114.20 | 109.16 | 303 |
| 2024-07-29 | 114.20 | 114.80 | 114.00 | 114.20 | 109.16 | 691 |
| 2024-07-26 | 113.00 | 114.00 | 112.60 | 112.60 | 107.63 | 211 |
| 2024-07-25 | 112.80 | 112.80 | 111.20 | 112.40 | 107.44 | 202 |
| 2024-07-24 | 114.00 | 114.00 | 113.20 | 113.80 | 108.78 | 102 |
| 2024-07-23 | 115.40 | 115.40 | 114.20 | 115.00 | 109.93 | 73 |
| 2024-07-22 | 115.20 | 115.60 | 115.00 | 115.00 | 109.93 | 97 |
| 2024-07-19 | 114.60 | 115.20 | 114.00 | 115.00 | 109.93 | 827 |
| 2024-07-18 | 114.80 | 115.80 | 114.20 | 114.20 | 109.16 | 546 |
| 2024-07-17 | 113.20 | 114.00 | 112.60 | 113.00 | 108.01 | 33,568 |
| 2024-07-16 | 113.00 | 113.40 | 112.60 | 113.00 | 108.01 | 50,053 |
| 2024-07-15 | 113.20 | 113.20 | 113.00 | 113.00 | 108.01 | 8,379 |
| 2024-07-12 | 113.20 | 113.20 | 113.00 | 113.00 | 108.01 | 6,760 |
| 2024-07-11 | 112.40 | 113.00 | 112.20 | 112.20 | 107.25 | 628 |
| 2024-07-10 | 112.00 | 112.00 | 111.20 | 111.70 | 106.77 | 2,223 |
| 2024-07-09 | 112.40 | 112.40 | 111.80 | 112.20 | 107.25 | 1,212 |
| 2024-07-08 | 112.20 | 112.40 | 112.20 | 112.20 | 107.25 | 270 |
| 2024-07-05 | 113.00 | 113.20 | 112.60 | 112.60 | 107.63 | 537 |
| 2024-07-04 | 112.80 | 112.80 | 112.60 | 112.80 | 107.82 | 550 |
| 2024-07-03 | 112.20 | 112.80 | 112.20 | 112.20 | 107.25 | 145 |
| 2024-07-02 | 113.00 | 113.20 | 111.80 | 112.80 | 107.82 | 495 |
| 2024-07-01 | 113.60 | 113.60 | 113.40 | 113.60 | 108.59 | 1,628 |
| 2024-06-28 | 113.20 | 113.20 | 113.00 | 113.00 | 108.01 | 7,832 |
| 2024-06-27 | 113.00 | 113.20 | 112.60 | 112.60 | 107.63 | 2,802 |
| 2024-06-26 | 113.60 | 113.60 | 112.40 | 113.40 | 108.40 | 868 |
| 2024-06-25 | 113.60 | 113.60 | 113.20 | 113.20 | 108.21 | 2,899 |
| 2024-06-24 | 113.20 | 113.60 | 113.20 | 113.20 | 108.21 | 27,561 |
| 2024-06-21 | 112.60 | 113.00 | 112.60 | 112.60 | 107.63 | 20,980 |
| 2024-06-20 | 112.60 | 112.60 | 112.00 | 112.20 | 107.25 | 40,301 |
| 2024-06-19 | 112.80 | 112.80 | 112.20 | 112.80 | 107.82 | 6,776 |
| 2024-06-18 | 112.40 | 112.80 | 112.40 | 112.80 | 107.82 | 5,403 |
| 2024-06-17 | 113.80 | 113.80 | 112.00 | 112.40 | 107.44 | 31,854 |
| 2024-06-14 | 115.00 | 115.00 | 114.00 | 114.40 | 109.35 | 327 |
| 2024-06-13 | 116.30 | 116.80 | 114.60 | 115.80 | 110.69 | 683 |
| 2024-06-12 | 116.10 | 116.60 | 115.40 | 115.60 | 110.50 | 1,161 |
| 2024-06-11 | 116.00 | 116.00 | 115.20 | 115.80 | 110.69 | 98 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 3.5000 EUR |
| 2025-05-20 | 2.9000 EUR |
| 2024-05-20 | 2.8500 EUR |
| 2023-05-19 | 2.5500 EUR |
| 2022-05-20 | 2.9114 EUR |
| 2021-05-21 | 2.3870 EUR |
| 2020-06-26 | 2.9673 EUR |
| 2019-05-20 | 2.7046 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.