HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	124.70	125.80	124.20	125.50	112.57	1,807
2023-03-29	124.30	125.40	124.30	124.30	111.49	492
2023-03-28	124.70	124.80	123.39	124.50	111.67	437
2023-03-27	123.60	124.80	123.60	123.60	110.87	793
2023-03-24	123.60	124.00	122.00	122.00	109.43	1,012
2023-03-23	124.70	124.80	124.30	124.30	111.49	533
2023-03-22	124.70	125.20	124.10	124.10	111.32	1,136
2023-03-21	124.10	124.60	123.60	123.60	110.87	1,093
2023-03-20	121.40	123.60	120.60	123.20	110.51	971
2023-03-17	122.00	122.21	120.99	122.20	109.61	585
2023-03-16	122.00	122.20	120.20	121.00	108.53	744
2023-03-15	122.80	122.80	121.40	122.20	109.61	729
2023-03-14	124.00	124.00	122.40	122.40	109.79	289
2023-03-13	123.20	124.20	121.20	122.80	110.15	2,211
2023-03-10	123.40	123.40	122.60	122.60	109.97	1,544
2023-03-09	123.80	124.21	123.20	123.40	110.69	603
2023-03-08	123.60	123.81	122.93	123.60	110.87	1,162
2023-03-07	124.70	124.70	124.38	124.70	111.85	187
2023-03-06	124.70	125.80	124.30	124.30	111.49	553
2023-03-03	124.50	125.00	123.52	124.10	111.32	24,864
2023-03-02	124.30	124.80	124.10	124.10	111.32	275
2023-03-01	124.70	125.06	124.40	124.50	111.67	1,750
2023-02-28	122.80	125.40	122.79	125.10	112.21	462
2023-02-27	123.19	124.00	123.19	123.60	110.87	254
2023-02-24	123.00	123.40	121.99	122.60	109.97	781
2023-02-23	122.20	123.20	122.19	122.60	109.97	369
2023-02-22	123.60	124.00	122.00	123.60	110.87	912
2023-02-21	124.10	124.39	123.49	123.80	111.05	1,982
2023-02-20	123.39	124.40	123.39	123.60	110.87	270
2023-02-17	124.10	124.10	123.40	124.10	111.32	429
2023-02-16	124.50	124.61	123.20	123.40	110.69	1,285
2023-02-15	123.20	124.40	123.00	123.00	110.33	284
2023-02-14	124.10	124.20	123.40	124.10	111.32	515
2023-02-13	124.10	124.60	123.71	124.10	111.32	120
2023-02-10	124.61	124.61	124.00	124.30	111.49	486
2023-02-09	124.60	125.70	124.60	125.70	112.75	195
2023-02-08	123.80	124.80	123.80	123.80	111.05	741
2023-02-07	124.30	124.39	123.00	123.60	110.87	555
2023-02-06	126.60	126.60	124.39	124.70	111.85	325
2023-02-03	126.90	127.80	126.10	126.10	113.11	376
2023-02-02	127.50	127.50	126.20	127.50	114.37	445
2023-02-01	126.59	128.40	126.59	128.40	115.17	708
2023-01-31	125.90	126.61	125.20	125.30	112.39	370
2023-01-30	127.10	127.39	125.40	126.50	113.47	509
2023-01-27	126.70	127.80	126.30	126.30	113.29	673
2023-01-26	126.70	126.70	125.60	126.70	113.65	334
2023-01-25	127.70	127.80	125.99	127.50	114.37	299
2023-01-24	128.00	128.20	127.00	127.70	114.54	893
2023-01-23	126.70	127.60	126.40	127.10	114.01	400
2023-01-20	125.70	126.60	125.30	125.30	112.39	891
2023-01-19	126.30	126.30	124.99	126.30	113.29	195
2023-01-18	126.30	126.80	125.80	126.10	113.11	848
2023-01-17	127.00	127.00	126.00	126.90	113.83	869
2023-01-16	126.50	127.40	126.30	126.30	113.29	392
2023-01-13	124.80	126.10	124.80	126.10	113.11	686
2023-01-12	124.00	124.80	124.00	124.70	111.85	491
2023-01-11	123.00	124.00	123.00	123.00	110.33	243
2023-01-10	123.54	123.54	122.80	123.20	110.51	256
2023-01-09	123.20	124.40	123.20	123.40	110.69	134
2023-01-06	123.00	123.40	122.40	123.00	110.33	1,249

← NewerPage 16 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.