HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	122.00	122.00	121.20	121.40	113.32	2,596
2024-03-11	123.00	123.00	121.99	122.80	114.62	1,352
2024-03-08	122.20	123.60	122.20	122.40	114.25	1,461
2024-03-07	116.80	122.40	116.80	120.80	112.75	3,402
2024-03-06	113.99	114.30	113.99	114.20	106.59	872
2024-03-05	114.00	114.00	113.64	113.80	106.22	463
2024-03-04	114.80	114.80	113.99	114.20	106.59	482
2024-03-01	114.06	114.80	114.06	114.80	107.15	975
2024-02-29	114.80	115.40	114.19	115.40	107.71	2,500
2024-02-28	115.60	115.60	115.00	115.60	107.90	710
2024-02-27	115.00	115.40	114.40	114.40	106.78	1,699
2024-02-26	115.17	116.10	115.17	116.10	108.37	514
2024-02-23	116.10	116.41	115.60	115.80	108.09	794
2024-02-22	115.79	116.41	115.79	116.30	108.55	745
2024-02-21	115.20	115.60	115.16	115.60	107.90	1,055
2024-02-20	116.01	116.01	115.20	115.20	107.53	168
2024-02-19	115.00	115.61	114.80	115.00	107.34	1,019
2024-02-16	115.20	116.20	114.80	115.60	107.90	666
2024-02-15	114.20	115.00	114.00	114.00	106.41	487
2024-02-14	112.99	114.40	112.99	113.80	106.22	1,386
2024-02-13	114.07	114.07	113.19	113.80	106.22	489
2024-02-12	114.40	114.60	113.99	114.20	106.59	349
2024-02-09	114.20	115.00	114.00	114.60	106.97	602
2024-02-08	114.60	115.19	114.20	114.80	107.15	881
2024-02-07	114.40	115.00	114.39	115.00	107.34	843
2024-02-06	116.30	116.40	114.59	116.10	108.37	39,225
2024-02-05	115.20	116.40	115.20	115.80	108.09	930
2024-02-02	115.00	115.79	115.00	115.40	107.71	646
2024-02-01	114.80	115.00	114.20	115.00	107.34	1,235
2024-01-31	116.10	116.30	115.24	116.30	108.55	1,132
2024-01-30	116.30	116.66	115.60	115.60	107.90	969
2024-01-29	116.73	116.73	115.61	116.50	108.74	1,119
2024-01-26	116.10	116.80	115.80	115.80	108.09	3,278
2024-01-25	115.60	116.21	115.00	115.40	107.71	1,152
2024-01-24	115.00	115.61	115.00	115.00	107.34	939
2024-01-23	115.00	115.40	114.40	115.40	107.71	7,935
2024-01-22	114.60	115.20	114.40	114.40	106.78	1,088
2024-01-19	114.20	115.00	113.99	114.80	107.15	876
2024-01-18	115.20	115.20	114.39	115.20	107.53	1,205
2024-01-17	115.60	115.60	115.09	115.20	107.53	2,337
2024-01-16	116.10	116.40	115.20	115.80	108.09	1,017
2024-01-15	118.40	118.40	115.80	116.70	108.93	1,129
2024-01-12	117.50	118.80	117.50	117.50	109.67	1,408
2024-01-11	116.50	118.00	116.40	116.70	108.93	1,614
2024-01-10	115.80	116.80	115.80	116.10	108.37	1,774
2024-01-09	116.90	117.00	115.80	116.70	108.93	6,727
2024-01-08	115.80	117.00	115.80	115.80	108.09	1,072
2024-01-05	116.10	116.10	114.80	116.10	108.37	1,455
2024-01-04	114.20	116.40	114.20	116.10	108.37	3,171
2024-01-03	114.80	115.41	113.80	114.80	107.15	2,046
2024-01-02	114.00	114.81	113.20	114.20	106.59	1,020
2023-12-29	113.80	114.20	113.40	113.40	105.85	1,140
2023-12-28	113.60	114.00	113.20	113.20	105.66	998
2023-12-27	112.00	113.41	112.00	112.20	104.73	31,609
2023-12-22	112.60	112.60	112.20	112.40	104.91	29,954
2023-12-21	112.00	113.00	111.50	111.50	104.07	3,917
2023-12-20	113.00	113.00	112.00	112.60	105.10	524
2023-12-19	112.80	113.00	112.19	112.80	105.29	767
2023-12-18	111.99	113.60	111.99	112.40	104.91	1,790
2023-12-15	114.60	114.60	111.60	112.80	105.29	27,889

← NewerPage 12 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.