HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	115.80	115.80	114.80	115.60	110.50	518
2024-06-07	117.90	118.00	116.60	117.90	112.70	342
2024-06-06	117.90	118.00	117.40	117.50	112.32	1,020
2024-06-05	116.90	117.30	116.80	117.30	112.12	322
2024-06-04	117.40	117.40	116.40	117.10	111.93	378
2024-06-03	116.30	117.60	116.20	116.30	111.17	1,207
2024-05-31	115.20	116.40	115.20	116.10	110.98	104
2024-05-30	115.40	116.10	114.40	116.10	110.98	261
2024-05-29	116.80	116.80	115.40	116.50	111.36	1,812
2024-05-28	117.50	117.80	116.60	117.30	112.12	346
2024-05-24	116.60	116.60	116.00	116.30	111.17	137
2024-05-23	118.00	118.00	116.30	116.30	111.17	1,304
2024-05-22	117.90	118.80	117.90	117.90	112.70	225
2024-05-21	118.40	118.40	117.60	117.90	112.70	1,242
2024-05-20	118.70	119.60	118.20	118.70	113.46	272
2024-05-17	121.20	121.20	120.40	121.20	113.13	45
2024-05-16	123.60	123.60	122.00	123.20	115.00	177
2024-05-15	123.00	123.00	122.80	122.80	114.62	300
2024-05-14	123.20	123.20	122.80	123.20	115.00	7
2024-05-13	124.50	124.50	122.80	124.50	116.21	524
2024-05-10	123.80	124.80	123.80	123.80	115.56	382
2024-05-09	123.80	123.80	123.20	123.60	115.37	401
2024-05-08	123.20	123.80	123.20	123.20	115.00	744
2024-05-07	122.00	123.20	122.00	122.20	114.06	38,735
2024-05-03	120.60	122.20	120.60	121.00	112.94	321
2024-05-02	122.80	122.80	120.60	120.80	112.75	2,757
2024-05-01	124.90	124.90	124.90	124.90	116.58	0
2024-04-30	124.50	125.00	124.00	124.90	116.58	1,118
2024-04-29	125.00	125.00	124.80	124.90	116.58	210
2024-04-26	124.50	125.00	124.50	124.50	116.21	1,005
2024-04-25	125.00	125.00	124.45	124.70	116.40	833
2024-04-24	125.20	125.20	124.70	124.70	116.40	1,586
2024-04-23	124.70	125.40	124.40	124.70	116.40	3,071
2024-04-22	125.30	125.80	124.89	125.50	117.14	976
2024-04-19	124.70	125.80	124.20	124.50	116.21	3,272
2024-04-18	125.10	125.80	124.80	125.10	116.77	1,112
2024-04-17	125.19	126.00	125.19	125.50	117.14	685
2024-04-16	126.40	126.40	125.19	126.30	117.89	4,646
2024-04-15	126.80	127.40	126.80	126.90	118.45	2,287
2024-04-12	126.20	127.60	126.20	126.30	117.89	2,849
2024-04-11	125.90	126.60	125.60	126.50	118.08	2,202
2024-04-10	126.90	127.40	126.20	127.10	118.64	1,247
2024-04-09	127.50	128.40	126.79	128.00	119.48	1,781
2024-04-08	128.40	128.40	127.58	128.00	119.48	1,654
2024-04-05	128.60	128.60	127.40	127.70	119.20	1,498
2024-04-04	130.80	130.80	128.79	130.40	121.72	1,955
2024-04-03	130.19	130.60	130.19	130.40	121.72	2,772
2024-04-02	131.88	131.88	130.00	130.80	122.09	3,023
2024-03-28	130.00	131.00	128.60	129.60	120.97	3,637
2024-03-27	129.00	129.60	127.40	128.80	120.22	1,831
2024-03-26	127.50	129.01	127.29	128.80	120.22	1,579
2024-03-25	126.80	128.20	126.80	128.20	119.66	2,301
2024-03-22	126.80	126.80	125.80	126.10	117.70	1,704
2024-03-21	124.00	126.19	124.00	125.30	116.96	2,924
2024-03-20	122.20	122.60	122.20	122.40	114.25	1,646
2024-03-19	122.80	123.01	121.80	122.00	113.88	1,058
2024-03-18	122.80	123.00	121.99	122.80	114.62	2,020
2024-03-15	121.40	123.00	121.40	123.00	114.81	1,462
2024-03-14	122.00	122.40	121.20	121.60	113.50	2,137
2024-03-13	121.40	121.60	121.00	121.20	113.13	1,507

← NewerPage 11 of 22 · 1,267 trading daysOlder →

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.