HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	135.40	136.60	135.40	135.75	132.95	151
2025-11-06	136.75	137.00	135.40	136.25	133.44	249
2025-11-05	135.20	136.20	135.20	135.25	132.46	280
2025-11-04	135.75	136.00	135.40	135.75	132.95	467
2025-11-03	136.25	137.00	135.80	136.25	133.44	309
2025-10-31	136.75	136.80	135.80	136.25	133.44	772
2025-10-30	136.25	136.25	135.80	136.25	133.44	891
2025-10-29	137.25	137.40	135.80	137.25	134.42	431
2025-10-28	136.25	137.40	135.60	136.75	133.93	415
2025-10-27	138.25	139.00	136.25	136.25	133.44	545
2025-10-24	138.75	139.00	137.60	138.25	135.40	203
2025-10-23	137.25	138.60	137.00	137.25	134.42	892
2025-10-22	135.60	137.20	135.60	135.75	132.95	271
2025-10-21	135.75	136.20	135.20	135.75	132.95	77,513
2025-10-20	135.75	136.20	135.25	135.25	132.46	390
2025-10-17	135.40	135.40	133.80	134.25	131.48	823
2025-10-16	135.40	136.60	135.40	136.25	133.44	2,207
2025-10-15	134.25	134.80	134.25	134.25	131.48	80
2025-10-14	134.25	134.40	133.75	133.75	130.99	1,479
2025-10-13	134.20	134.80	134.20	134.25	131.48	107
2025-10-10	134.75	135.80	133.40	134.25	131.48	308
2025-10-09	134.25	134.80	134.25	134.25	131.48	201
2025-10-08	134.75	135.25	134.00	135.25	132.46	2,625
2025-10-07	134.60	135.20	134.60	134.75	131.97	592
2025-10-06	136.25	136.80	134.80	136.25	133.44	3,025
2025-10-03	136.75	136.80	135.60	136.25	133.44	147
2025-10-02	135.80	136.60	135.80	136.25	133.44	286
2025-10-01	135.75	136.00	135.20	135.25	132.46	171
2025-09-30	135.75	137.80	134.75	134.75	131.97	207
2025-09-29	135.25	135.60	134.60	135.25	132.46	204
2025-09-26	134.60	136.00	134.60	135.75	132.95	290
2025-09-25	134.60	134.60	134.20	134.25	131.48	261
2025-09-24	135.00	135.00	134.20	134.25	131.48	76
2025-09-23	136.00	136.00	134.40	135.25	132.46	697
2025-09-22	133.80	135.60	133.80	134.25	131.48	324
2025-09-19	136.25	136.25	134.80	136.25	133.44	68
2025-09-18	137.00	137.00	136.20	136.25	133.44	1,829
2025-09-17	137.25	138.20	136.60	137.25	134.42	575
2025-09-16	137.75	138.60	137.40	138.25	135.40	807
2025-09-15	142.00	142.20	138.20	139.25	136.37	1,023
2025-09-12	144.00	144.60	142.00	142.00	139.07	2,051
2025-09-11	145.00	145.80	144.00	144.00	141.03	1,171
2025-09-10	142.40	145.20	142.40	144.50	141.52	2,239
2025-09-09	142.00	143.00	141.80	142.50	139.56	1,176
2025-09-08	143.00	143.00	142.20	143.00	140.05	559
2025-09-05	142.50	144.20	141.60	143.00	140.05	1,678
2025-09-04	139.80	141.80	139.80	140.00	137.11	1,712
2025-09-03	137.60	140.00	137.60	138.75	135.89	1,228
2025-09-02	138.75	140.00	136.80	138.25	135.40	3,092
2025-09-01	133.25	138.40	132.40	136.75	133.93	3,137
2025-08-29	129.20	134.60	129.20	133.75	130.99	2,290
2025-08-28	126.60	127.20	126.60	127.00	124.38	874
2025-08-27	127.50	127.60	126.80	127.00	124.38	53
2025-08-26	128.00	128.00	127.00	128.00	125.36	96
2025-08-22	129.00	130.00	129.00	129.00	126.34	2,383
2025-08-21	130.00	130.00	129.40	129.50	126.83	299
2025-08-20	129.00	129.60	128.50	128.50	125.85	119
2025-08-19	129.00	129.00	128.50	128.50	125.85	199
2025-08-18	129.00	129.40	127.60	128.50	125.85	417
2025-08-15	128.00	130.40	128.00	128.00	125.36	3,004

← NewerPage 5 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.