HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	116.90	117.34	116.84	117.30	109.49	176
2023-06-28	116.90	117.20	116.80	116.90	109.11	838
2023-06-27	116.59	117.00	116.59	116.90	109.11	1,010
2023-06-26	118.50	118.60	116.60	118.10	110.23	27,167
2023-06-23	117.50	118.40	117.10	117.10	109.30	488
2023-06-22	119.61	119.61	117.00	118.10	110.23	2,170
2023-06-21	120.00	120.40	119.60	120.40	112.38	846
2023-06-20	120.80	120.80	120.53	120.60	112.57	269
2023-06-19	121.80	121.80	120.39	121.80	113.69	806
2023-06-16	122.00	123.80	121.60	123.00	114.81	3,059
2023-06-15	121.99	121.99	121.20	121.80	113.69	283
2023-06-14	122.20	122.40	121.60	121.60	113.50	186
2023-06-13	122.20	122.40	121.20	121.40	113.32	275
2023-06-12	122.40	122.40	121.08	122.40	114.25	417
2023-06-09	123.00	123.60	122.20	123.40	115.18	1,311
2023-06-08	123.60	123.80	123.18	123.40	115.18	1,096
2023-06-07	124.50	124.70	123.00	124.70	116.40	222
2023-06-06	125.10	125.10	124.39	125.10	116.77	260
2023-06-05	126.80	126.80	124.50	124.50	116.21	1,426
2023-06-02	124.39	126.00	124.39	125.10	116.77	645
2023-06-01	124.10	124.40	123.78	124.10	115.84	1,142
2023-05-31	121.99	124.40	121.99	124.10	115.84	2,586
2023-05-30	122.98	122.98	121.20	122.00	113.88	1,060
2023-05-26	124.29	124.29	122.60	122.60	114.44	434
2023-05-25	124.61	124.61	123.99	124.10	115.84	1,862
2023-05-24	125.90	125.90	124.39	125.90	117.52	723
2023-05-23	128.00	128.00	126.39	128.00	119.48	3,421
2023-05-22	127.20	128.40	127.20	127.50	119.01	584
2023-05-19	127.30	127.60	125.40	127.10	118.64	250
2023-05-18	127.80	129.40	127.80	128.80	115.53	1,193
2023-05-17	125.60	127.02	125.60	125.70	112.75	598
2023-05-16	126.30	126.60	125.60	126.30	113.29	1,958
2023-05-15	124.60	126.20	124.60	124.90	112.03	1,396
2023-05-12	125.50	125.50	124.40	125.50	112.57	140
2023-05-11	124.10	125.40	124.00	124.30	111.49	368
2023-05-10	124.10	124.90	123.54	124.90	112.03	268
2023-05-09	125.30	125.60	124.20	125.50	112.57	146,492
2023-05-05	124.30	126.00	124.30	124.30	111.49	261
2023-05-04	124.90	125.10	124.20	125.10	112.21	516
2023-05-03	125.10	126.00	125.10	125.10	112.21	529
2023-05-02	124.60	126.40	124.60	124.90	112.03	461
2023-04-28	124.50	125.20	124.38	124.50	111.67	244
2023-04-27	124.20	125.01	124.20	124.30	111.49	87
2023-04-26	124.10	125.20	123.80	123.80	111.05	162
2023-04-25	124.10	124.10	123.78	123.80	111.05	720
2023-04-24	124.50	125.10	123.59	125.10	112.21	533
2023-04-21	124.70	124.89	124.30	124.30	111.49	1,893
2023-04-20	124.10	124.60	123.60	123.80	111.05	225
2023-04-19	124.00	124.00	123.60	123.80	111.05	366
2023-04-18	123.40	124.80	123.40	123.40	110.69	281
2023-04-17	123.00	123.80	122.80	123.00	110.33	2,347
2023-04-14	123.80	123.80	122.60	122.60	109.97	274
2023-04-13	124.30	124.60	123.40	124.50	111.67	750
2023-04-12	123.20	125.00	123.20	124.50	111.67	1,090
2023-04-11	122.00	123.00	121.98	122.40	109.79	2,056
2023-04-06	121.60	121.60	121.60	121.60	109.07	439
2023-04-05	122.80	122.80	121.40	122.80	110.15	298
2023-04-04	122.80	124.20	122.60	122.80	110.15	249
2023-04-03	125.00	125.00	123.00	124.50	111.67	449
2023-03-31	125.50	125.80	124.63	125.70	112.75	658

← NewerPage 15 of 22 · 1,268 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.