HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 157.75 | 158.60 | 157.20 | 157.25 | 154.00 | 2,566 |
| 2026-02-03 | 157.20 | 157.20 | 156.40 | 156.75 | 153.51 | 247 |
| 2026-02-02 | 156.40 | 156.40 | 155.25 | 155.25 | 152.04 | 280 |
| 2026-01-30 | 155.25 | 155.75 | 154.80 | 155.75 | 152.53 | 603 |
| 2026-01-29 | 154.25 | 155.60 | 154.00 | 154.75 | 151.55 | 1,784 |
| 2026-01-28 | 153.75 | 154.20 | 153.20 | 153.25 | 150.09 | 1,161 |
| 2026-01-27 | 152.75 | 153.00 | 151.40 | 152.25 | 149.11 | 492 |
| 2026-01-26 | 150.75 | 152.00 | 150.75 | 150.75 | 147.64 | 771 |
| 2026-01-23 | 151.75 | 152.20 | 151.00 | 151.75 | 148.62 | 1,463 |
| 2026-01-22 | 151.60 | 153.00 | 151.60 | 152.25 | 149.11 | 210 |
| 2026-01-21 | 149.00 | 149.80 | 147.40 | 148.50 | 145.43 | 1,596 |
| 2026-01-20 | 148.50 | 150.00 | 148.20 | 149.00 | 145.92 | 1,553 |
| 2026-01-19 | 150.25 | 152.00 | 148.60 | 149.00 | 145.92 | 2,174 |
| 2026-01-16 | 151.75 | 153.40 | 151.00 | 153.25 | 150.09 | 425 |
| 2026-01-15 | 151.75 | 151.80 | 150.20 | 151.25 | 148.13 | 2,222 |
| 2026-01-14 | 146.60 | 151.80 | 146.60 | 150.75 | 147.64 | 213 |
| 2026-01-13 | 145.50 | 145.50 | 144.00 | 145.00 | 142.01 | 1,323 |
| 2026-01-12 | 145.00 | 145.80 | 144.20 | 144.50 | 141.52 | 2,079 |
| 2026-01-09 | 145.00 | 145.00 | 144.00 | 144.00 | 141.03 | 355 |
| 2026-01-08 | 144.50 | 144.80 | 144.20 | 144.50 | 141.52 | 247 |
| 2026-01-07 | 144.50 | 145.60 | 143.60 | 144.00 | 141.03 | 1,396 |
| 2026-01-06 | 144.00 | 144.40 | 143.60 | 144.00 | 141.03 | 968 |
| 2026-01-05 | 143.60 | 143.60 | 142.00 | 142.00 | 139.07 | 545 |
| 2026-01-02 | 142.50 | 142.80 | 141.50 | 141.50 | 138.58 | 16 |
| 2025-12-31 | 141.50 | 142.00 | 140.50 | 141.00 | 138.09 | 759 |
| 2025-12-30 | 141.50 | 142.20 | 141.00 | 141.00 | 138.09 | 15 |
| 2025-12-29 | 141.00 | 143.20 | 140.40 | 140.50 | 137.60 | 334 |
| 2025-12-24 | 140.00 | 141.00 | 140.00 | 140.00 | 137.11 | 56 |
| 2025-12-23 | 139.25 | 140.40 | 139.25 | 139.25 | 136.37 | 321 |
| 2025-12-22 | 138.25 | 139.20 | 138.00 | 138.25 | 135.40 | 1,690 |
| 2025-12-19 | 139.60 | 139.60 | 138.60 | 139.25 | 136.37 | 674 |
| 2025-12-18 | 138.75 | 140.00 | 138.00 | 140.00 | 137.11 | 444 |
| 2025-12-17 | 137.75 | 138.60 | 137.75 | 137.75 | 134.91 | 1 |
| 2025-12-16 | 137.75 | 139.20 | 137.40 | 138.25 | 135.40 | 295 |
| 2025-12-15 | 140.00 | 140.20 | 139.20 | 140.00 | 137.11 | 1 |
| 2025-12-12 | 139.25 | 139.80 | 138.75 | 138.75 | 135.89 | 2,144 |
| 2025-12-11 | 139.60 | 139.60 | 138.40 | 139.25 | 136.37 | 186 |
| 2025-12-10 | 141.40 | 141.40 | 139.40 | 140.50 | 137.60 | 2 |
| 2025-12-09 | 140.50 | 141.80 | 140.40 | 141.50 | 138.58 | 238 |
| 2025-12-08 | 143.00 | 143.20 | 140.80 | 142.50 | 139.56 | 217 |
| 2025-12-05 | 141.50 | 142.60 | 141.00 | 141.00 | 138.09 | 219 |
| 2025-12-04 | 141.40 | 141.40 | 141.00 | 141.00 | 138.09 | 426 |
| 2025-12-03 | 140.20 | 141.40 | 140.20 | 140.50 | 137.60 | 76 |
| 2025-12-02 | 140.00 | 140.40 | 139.00 | 140.00 | 137.11 | 57 |
| 2025-12-01 | 141.00 | 141.00 | 139.40 | 141.00 | 138.09 | 130 |
| 2025-11-28 | 140.60 | 140.60 | 139.00 | 140.50 | 137.60 | 432 |
| 2025-11-27 | 140.60 | 143.80 | 140.60 | 141.50 | 138.58 | 821 |
| 2025-11-26 | 138.75 | 139.40 | 138.25 | 138.25 | 135.40 | 677 |
| 2025-11-25 | 138.25 | 138.60 | 137.75 | 137.75 | 134.91 | 357 |
| 2025-11-24 | 138.75 | 140.00 | 138.00 | 138.25 | 135.40 | 447 |
| 2025-11-21 | 136.75 | 137.20 | 136.40 | 136.75 | 133.93 | 15,282 |
| 2025-11-20 | 136.75 | 137.60 | 136.75 | 136.75 | 133.93 | 1,123 |
| 2025-11-19 | 135.80 | 137.00 | 135.80 | 136.25 | 133.44 | 615 |
| 2025-11-18 | 137.00 | 137.00 | 135.70 | 136.25 | 133.44 | 905 |
| 2025-11-17 | 137.25 | 137.80 | 137.00 | 137.25 | 134.42 | 791 |
| 2025-11-14 | 136.75 | 137.00 | 135.60 | 136.25 | 133.44 | 14 |
| 2025-11-13 | 137.25 | 137.80 | 137.00 | 137.25 | 134.42 | 502 |
| 2025-11-12 | 136.40 | 137.00 | 136.40 | 136.75 | 133.93 | 74 |
| 2025-11-11 | 135.60 | 136.20 | 135.60 | 135.75 | 132.95 | 32 |
| 2025-11-10 | 136.25 | 137.00 | 135.40 | 135.75 | 132.95 | 110 |
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.