HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	116.00	116.00	113.40	114.40	106.78	822
2023-09-20	116.39	116.80	116.39	116.70	108.93	818
2023-09-19	116.30	117.20	116.30	116.30	108.55	1,299
2023-09-18	116.80	116.80	116.30	116.30	108.55	1,751
2023-09-15	116.10	116.80	115.80	115.80	108.09	5,096
2023-09-14	114.80	116.20	114.60	114.80	107.15	949
2023-09-13	115.20	115.20	114.59	115.00	107.34	529
2023-09-12	115.60	115.80	115.20	115.20	107.53	242
2023-09-11	114.60	115.60	114.60	114.60	106.97	219
2023-09-08	115.75	115.75	113.99	115.20	107.53	1,398
2023-09-07	116.90	117.40	116.00	116.10	108.37	637
2023-09-06	116.10	117.40	115.40	116.30	108.55	1,000
2023-09-05	117.10	118.20	116.39	117.10	109.30	1,061
2023-09-04	116.90	117.80	116.90	116.90	109.11	454
2023-09-01	116.90	117.00	116.00	116.50	108.74	1,722
2023-08-31	116.70	116.70	116.70	116.70	108.93	1,526
2023-08-30	114.40	115.43	114.40	115.20	107.53	739
2023-08-29	113.40	113.60	113.00	113.20	105.66	1,237
2023-08-25	114.80	114.80	112.99	114.60	106.97	202
2023-08-24	114.80	115.60	114.80	114.80	107.15	248
2023-08-23	114.40	115.00	114.20	114.60	106.97	1,713
2023-08-22	114.40	115.20	114.40	114.60	106.97	1,886
2023-08-21	113.20	114.20	113.20	113.40	105.85	1,470
2023-08-18	112.60	113.20	112.40	112.40	104.91	2,361
2023-08-17	112.60	112.60	111.80	112.20	104.73	1,578
2023-08-16	111.80	112.41	111.80	112.00	104.54	2,004
2023-08-15	111.50	112.00	110.99	112.00	104.54	1,774
2023-08-14	111.50	112.20	111.20	111.30	103.89	792
2023-08-11	112.00	112.20	111.60	112.00	104.54	1,955
2023-08-10	112.20	112.20	112.20	112.20	104.73	1,770
2023-08-09	110.99	112.20	110.99	111.10	103.70	2,207
2023-08-08	112.00	112.00	110.60	111.70	104.26	1,099
2023-08-07	112.00	112.00	111.60	112.00	104.54	1,268
2023-08-04	112.00	112.00	111.70	111.70	104.26	409
2023-08-03	113.00	113.20	112.00	113.20	105.66	861
2023-08-02	113.40	113.40	112.19	112.20	104.73	2,372
2023-08-01	113.40	114.20	113.40	113.40	105.85	640
2023-07-31	113.80	113.80	113.39	113.60	106.03	764
2023-07-28	114.00	114.20	113.20	114.20	106.59	811
2023-07-27	114.80	115.20	114.20	114.60	106.97	624
2023-07-26	115.00	115.00	114.00	114.60	106.97	521
2023-07-25	114.80	114.80	113.99	114.40	106.78	549
2023-07-24	114.60	114.80	113.80	113.80	106.22	333
2023-07-21	114.00	114.40	113.72	114.00	106.41	1,046
2023-07-20	114.80	115.40	114.00	114.80	107.15	427
2023-07-19	114.39	115.00	114.39	114.40	106.78	877
2023-07-18	114.80	114.80	113.60	114.60	106.97	2,135
2023-07-17	114.00	115.20	114.00	114.00	106.41	759
2023-07-14	115.00	115.80	114.99	115.40	107.71	798
2023-07-13	115.60	115.80	115.20	115.40	107.71	1,910
2023-07-12	114.40	115.80	114.39	114.60	106.97	3,556
2023-07-11	115.40	115.40	114.80	115.40	107.71	1,593
2023-07-10	117.17	117.17	115.80	117.10	109.30	2,900
2023-07-07	117.84	117.84	116.40	117.30	109.49	2,158
2023-07-06	117.81	117.81	116.80	117.70	109.86	1,338
2023-07-05	117.30	118.00	117.30	117.30	109.49	1,165
2023-07-04	117.40	118.40	117.40	117.50	109.67	345
2023-07-03	117.10	118.00	116.80	117.50	109.67	501
2023-06-30	117.80	117.80	117.19	117.30	109.49	4,265
2023-06-29	116.90	117.34	116.84	117.30	109.49	176

← NewerPage 14 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.