HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	163.50	164.00	161.60	162.60	162.60	1,399
2026-07-27	165.00	166.40	164.00	164.40	164.40	468
2026-07-24	164.30	165.40	164.30	164.50	164.50	220
2026-07-23	162.20	165.20	162.20	165.00	165.00	328
2026-07-22	162.00	163.50	160.80	163.50	163.50	65
2026-07-21	161.00	162.60	160.40	160.98	160.98	1,342
2026-07-20	162.00	162.40	161.00	161.75	161.75	2,727
2026-07-17	163.00	163.00	161.80	162.50	162.50	132
2026-07-16	163.50	164.60	162.60	164.00	164.00	278
2026-07-15	163.50	164.40	163.20	164.00	164.00	490
2026-07-14	163.50	164.60	163.40	164.20	164.20	358
2026-07-13	163.00	164.40	163.00	163.80	163.80	808
2026-07-10	163.50	164.80	163.00	164.00	164.00	176
2026-07-09	165.20	165.20	163.60	164.50	164.50	286
2026-07-08	165.50	166.60	163.80	164.00	164.00	460
2026-07-07	166.00	166.20	164.40	166.00	166.00	756
2026-07-06	167.20	167.20	165.20	165.80	165.80	757
2026-07-03	165.00	167.20	164.90	167.00	167.00	2,692
2026-07-02	163.50	164.40	163.20	163.50	163.50	519
2026-07-01	165.00	165.00	163.00	164.00	164.00	495
2026-06-30	163.00	166.00	163.00	165.80	165.80	942
2026-06-29	162.00	163.80	161.80	163.80	163.80	134
2026-06-26	161.50	163.00	160.90	161.50	161.50	1,596
2026-06-25	162.50	163.40	162.40	163.00	163.00	212
2026-06-24	164.00	164.00	162.00	163.50	163.50	325
2026-06-23	163.50	165.00	162.00	162.46	162.46	653
2026-06-22	164.80	164.80	163.60	164.20	164.20	1,011
2026-06-19	163.50	165.00	163.50	163.50	163.50	1,016
2026-06-18	164.00	165.80	164.00	165.50	165.50	238
2026-06-17	166.00	168.00	164.90	166.00	166.00	845
2026-06-16	168.00	170.00	166.20	166.60	166.60	158
2026-06-15	170.00	170.00	168.00	168.60	168.60	190
2026-06-12	166.20	168.20	166.20	166.50	166.50	1,141
2026-06-11	166.00	167.00	165.60	166.00	166.00	676
2026-06-10	165.00	166.80	163.70	165.50	165.50	361
2026-06-09	167.00	168.80	165.20	165.20	165.20	652
2026-06-08	168.60	168.60	167.70	168.00	168.00	226
2026-06-05	169.00	169.40	168.00	168.00	168.00	228
2026-06-04	169.00	169.30	167.90	168.50	168.50	482
2026-06-03	170.75	171.60	168.60	170.75	170.75	337
2026-06-02	171.75	173.40	171.00	171.00	171.00	1,111
2026-06-01	171.75	173.00	170.20	172.20	172.20	758
2026-05-29	172.75	174.20	171.00	172.75	172.75	3,115
2026-05-28	175.75	176.40	172.40	173.25	173.25	1,136
2026-05-27	176.75	177.60	175.80	176.75	176.75	823
2026-05-26	176.60	178.00	176.60	176.60	176.60	699
2026-05-22	172.75	175.20	172.30	174.75	174.75	1,157
2026-05-21	170.75	172.60	169.50	171.25	171.25	1,131
2026-05-20	166.60	169.00	166.60	168.80	168.80	246
2026-05-19	167.00	167.60	166.40	166.80	166.80	804
2026-05-18	166.00	166.60	163.30	166.40	166.40	429
2026-05-15	167.00	167.60	165.20	167.00	167.00	705
2026-05-14	168.50	169.00	167.00	167.00	167.00	1,186
2026-05-13	169.00	172.20	169.00	169.50	166.00	1,802
2026-05-12	168.00	170.20	167.00	169.50	166.00	1,024
2026-05-11	168.50	170.00	168.20	168.50	165.02	8
2026-05-08	170.25	170.80	168.30	168.50	165.02	126
2026-05-07	171.75	172.20	169.00	169.00	165.51	2,659
2026-05-06	171.40	172.40	171.40	172.25	168.69	2,189
2026-05-05	170.25	171.60	169.60	170.75	167.22	276

← NewerPage 2 of 5 · 255 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.