HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	170.25	170.25	170.25	170.25	166.73	0
2026-04-30	169.00	170.60	168.40	170.25	166.73	1,368
2026-04-29	170.25	171.00	168.40	170.25	166.73	1,435
2026-04-28	170.25	171.60	169.80	170.75	167.22	1,426
2026-04-27	171.20	171.20	169.40	169.50	166.00	522
2026-04-24	169.80	171.80	169.80	170.25	166.73	574
2026-04-23	170.80	172.00	170.80	171.75	168.20	1,197
2026-04-22	172.25	173.00	171.00	171.25	167.71	1,500
2026-04-21	171.75	172.00	171.00	171.25	167.71	549
2026-04-20	170.75	171.80	170.00	170.75	167.22	440
2026-04-17	171.20	172.60	171.20	171.25	167.71	684
2026-04-16	174.75	174.80	171.20	172.75	169.18	172
2026-04-15	174.75	174.80	173.40	174.25	170.65	518
2026-04-14	172.75	174.40	172.40	172.75	169.18	902
2026-04-13	172.25	172.80	171.25	171.25	167.71	245
2026-04-10	171.40	173.00	171.40	171.75	168.20	1,244
2026-04-09	172.00	172.00	166.00	171.25	167.71	209
2026-04-08	172.75	172.80	170.00	170.75	167.22	3,562
2026-04-07	168.50	170.40	167.80	169.50	166.00	498
2026-04-02	167.00	170.25	165.40	170.25	166.73	1,606
2026-04-01	173.00	173.00	166.50	166.50	163.06	1,236
2026-03-31	174.25	175.80	173.40	175.25	171.63	1,822
2026-03-30	169.50	175.25	165.00	175.25	171.63	1,343
2026-03-27	170.20	170.20	166.00	167.50	164.04	1,329
2026-03-26	172.40	172.40	167.80	169.50	166.00	1,186
2026-03-25	172.60	176.00	172.60	175.25	171.63	295
2026-03-24	168.80	172.00	168.80	171.25	167.71	6
2026-03-23	164.00	170.80	163.80	169.00	165.51	547
2026-03-20	171.75	173.00	166.50	166.50	163.06	6,533
2026-03-19	172.25	174.40	171.20	172.25	168.69	1,252
2026-03-18	172.40	174.20	172.40	173.25	169.67	411
2026-03-17	171.25	173.00	171.20	171.25	167.71	470
2026-03-16	171.75	173.20	171.00	171.75	168.20	1,376
2026-03-13	170.25	173.20	169.60	172.75	169.18	1,060
2026-03-12	170.80	172.00	170.80	171.25	167.71	66
2026-03-11	171.75	173.20	171.40	172.25	168.69	6,525
2026-03-10	172.80	174.50	172.80	174.25	170.65	1,582
2026-03-09	170.25	170.60	165.00	170.25	166.73	3,007
2026-03-06	172.75	173.40	170.20	170.25	166.73	6,374
2026-03-05	174.20	174.20	172.40	173.25	169.67	461
2026-03-04	171.75	173.00	170.20	170.75	167.22	321
2026-03-03	175.25	176.00	172.00	173.25	169.67	4,254
2026-03-02	175.75	177.80	175.00	176.25	172.61	1,155
2026-02-27	177.75	179.00	177.40	177.75	174.08	340
2026-02-26	176.75	178.80	175.20	175.75	172.12	543
2026-02-25	174.75	177.00	173.20	176.25	172.61	1,122
2026-02-24	170.25	174.60	169.60	172.75	169.18	1,006
2026-02-23	164.40	172.40	164.40	170.75	167.22	1,610
2026-02-20	165.50	167.00	164.00	165.50	162.08	372
2026-02-19	166.00	167.80	162.00	166.00	162.57	275
2026-02-18	165.00	166.00	163.60	166.00	162.57	180
2026-02-17	165.40	165.40	163.20	165.00	161.59	796
2026-02-16	162.00	166.20	160.00	164.50	161.10	831
2026-02-13	161.00	161.00	159.00	160.50	157.19	458
2026-02-12	161.00	162.20	160.60	161.50	158.17	297
2026-02-11	162.80	162.80	161.00	162.00	158.65	792
2026-02-10	160.40	161.80	160.40	161.50	158.17	723
2026-02-09	158.25	159.40	158.00	158.25	154.98	269
2026-02-06	158.25	159.00	156.40	157.25	154.00	175
2026-02-05	158.25	158.80	157.00	157.75	154.49	1,129

← NewerPage 3 of 22 · 1,262 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.