HAL Trust historical data

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

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

← NewerPage 4 of 22 · 1,267 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.