HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	114.79	114.79	113.40	114.40	106.78	4,871
2023-12-13	113.00	114.00	113.00	113.60	106.03	2,532
2023-12-12	113.60	114.00	112.99	114.00	106.41	4,873
2023-12-11	113.80	114.80	113.80	113.80	106.22	3,186
2023-12-08	114.80	115.40	114.00	114.00	106.41	796
2023-12-07	114.80	114.80	114.00	114.40	106.78	666
2023-12-06	114.00	114.80	113.80	114.40	106.78	1,134
2023-12-05	113.00	114.80	112.40	112.60	105.10	1,913
2023-12-04	113.00	113.80	112.60	113.80	106.22	1,617
2023-12-01	115.80	115.80	113.40	114.20	106.59	1,293
2023-11-30	113.79	116.41	113.79	115.80	108.09	1,963
2023-11-29	113.20	113.60	112.69	113.00	105.47	758
2023-11-28	113.66	113.66	112.60	113.60	106.03	9,320
2023-11-27	115.00	115.80	113.20	114.40	106.78	2,135
2023-11-24	113.40	116.20	113.40	114.60	106.97	7,023
2023-11-23	111.10	111.41	110.60	111.10	103.70	372
2023-11-22	110.98	111.10	110.98	111.10	103.70	306
2023-11-21	111.20	111.20	110.60	111.10	103.70	1,296
2023-11-20	110.90	111.80	110.40	111.30	103.89	1,213
2023-11-17	110.90	111.80	110.70	110.70	103.33	1,435
2023-11-16	110.19	111.20	110.19	110.30	102.95	891
2023-11-15	112.20	112.20	110.19	110.50	103.14	809
2023-11-14	110.30	112.40	110.00	111.50	104.07	988
2023-11-13	109.90	110.60	108.20	110.10	102.77	859
2023-11-10	107.60	108.40	107.00	107.20	100.06	850
2023-11-09	108.21	108.21	106.60	107.40	100.25	547
2023-11-08	107.00	107.85	105.99	107.40	100.25	795
2023-11-07	107.40	107.80	106.30	107.20	100.06	529
2023-11-06	109.12	109.12	107.00	108.50	101.27	709
2023-11-03	109.79	111.00	109.79	110.50	103.14	1,057
2023-11-02	109.20	110.60	109.20	110.30	102.95	1,323
2023-11-01	108.00	108.00	106.40	107.20	100.06	866
2023-10-31	105.20	106.53	105.19	105.60	98.567	493
2023-10-30	106.00	106.40	105.39	105.80	98.754	222
2023-10-27	106.00	106.00	105.38	105.80	98.754	1,215
2023-10-26	104.80	105.60	104.40	104.80	97.821	1,576
2023-10-25	105.00	105.60	104.40	105.60	98.567	803
2023-10-24	105.40	106.00	105.00	105.40	98.381	746
2023-10-23	105.80	105.80	104.39	104.80	97.821	863
2023-10-20	107.59	107.59	105.99	107.20	100.06	611
2023-10-19	108.30	108.70	107.80	108.70	101.46	614
2023-10-18	108.40	109.00	108.40	108.70	101.46	673
2023-10-17	108.30	109.20	107.40	108.30	101.09	1,074
2023-10-16	108.50	108.80	107.20	108.50	101.27	563
2023-10-13	109.30	110.00	108.30	108.30	101.09	1,059
2023-10-12	110.90	111.00	109.70	109.70	102.39	762
2023-10-11	110.50	111.01	110.30	110.30	102.95	512
2023-10-10	109.00	110.81	109.00	110.30	102.95	806
2023-10-09	108.10	109.00	107.99	108.10	100.90	537
2023-10-06	108.10	109.00	107.80	107.80	100.62	592
2023-10-05	107.20	108.80	107.19	108.50	101.27	392
2023-10-04	108.60	108.60	106.79	108.10	100.90	602
2023-10-03	110.30	110.39	108.99	110.30	102.95	451
2023-10-02	112.00	112.00	110.59	112.00	104.54	195
2023-09-29	111.30	112.00	111.10	111.10	103.70	308
2023-09-28	111.00	111.60	111.00	111.50	104.07	274
2023-09-27	111.60	111.60	110.00	111.30	103.89	523
2023-09-26	111.80	111.80	110.50	110.50	103.14	472
2023-09-25	113.90	113.90	112.60	113.60	106.03	265
2023-09-22	113.81	113.81	113.20	113.60	106.03	661

← NewerPage 13 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.