HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	126.00	127.20	126.00	127.00	124.38	918
2025-08-13	125.50	126.20	125.20	125.50	122.91	1,358
2025-08-12	124.50	125.00	124.50	124.50	121.93	3,243
2025-08-11	124.20	124.80	124.20	124.50	121.93	276
2025-08-08	124.50	124.60	124.20	124.50	121.93	796
2025-08-07	124.50	125.00	124.50	124.50	121.93	289
2025-08-06	124.40	124.80	124.40	124.50	121.93	2,870
2025-08-05	124.00	124.20	123.40	123.50	120.95	891
2025-08-04	124.00	124.00	123.50	123.50	120.95	310
2025-08-01	124.50	124.60	123.40	124.50	121.93	90
2025-07-31	125.00	125.50	124.40	125.50	122.91	186
2025-07-30	125.00	125.60	125.00	125.00	122.42	32,011
2025-07-29	125.00	125.00	124.40	125.00	122.42	638
2025-07-28	125.00	125.60	124.40	125.50	122.91	347
2025-07-25	124.50	124.80	124.20	124.50	121.93	920
2025-07-24	124.50	124.80	124.50	124.50	121.93	10
2025-07-23	125.00	125.00	123.80	125.00	122.42	682
2025-07-22	125.00	125.20	124.40	125.00	122.42	913
2025-07-21	125.00	125.40	123.80	124.50	121.93	1,063
2025-07-18	123.50	124.80	123.50	123.50	120.95	1,765
2025-07-17	123.50	124.60	123.00	123.00	120.46	245
2025-07-16	123.50	124.00	123.40	123.50	120.95	114
2025-07-15	123.00	123.80	123.00	123.00	120.46	329
2025-07-14	123.00	123.40	122.40	122.50	119.97	1,348
2025-07-11	122.50	122.80	122.40	122.50	119.97	1,237
2025-07-10	123.00	123.40	122.40	123.00	120.46	848
2025-07-09	123.80	123.80	122.80	123.50	120.95	12,957
2025-07-08	124.00	124.00	123.40	123.50	120.95	278
2025-07-07	124.50	124.60	123.80	124.50	121.93	4
2025-07-04	124.00	125.80	123.00	123.50	120.95	935
2025-07-03	123.00	123.20	122.40	123.00	120.46	5,003
2025-07-02	122.50	123.20	122.00	122.00	119.48	647
2025-07-01	122.00	122.60	121.20	122.00	119.48	4,579
2025-06-30	122.00	123.80	121.20	122.00	119.48	427
2025-06-27	120.00	121.60	120.00	120.50	118.01	6,847
2025-06-26	120.00	120.40	120.00	120.00	117.52	47
2025-06-25	120.50	120.80	120.00	120.50	118.01	51
2025-06-24	121.00	121.20	120.40	121.00	118.50	152
2025-06-23	119.25	120.20	119.20	120.00	117.52	660
2025-06-20	120.00	120.20	119.60	120.00	117.52	29
2025-06-19	120.60	120.60	119.60	120.50	118.01	362
2025-06-18	121.00	121.60	120.40	121.50	118.99	144
2025-06-17	121.50	121.50	120.80	121.50	118.99	112
2025-06-16	121.40	123.80	121.40	121.50	118.99	48
2025-06-13	121.80	121.80	121.20	121.50	118.99	578
2025-06-12	123.00	123.40	122.00	123.00	120.46	536
2025-06-11	123.20	123.60	123.20	123.50	120.95	305
2025-06-10	123.00	123.20	122.50	122.50	119.97	347
2025-06-09	122.00	122.80	122.00	122.00	119.48	271
2025-06-06	121.50	122.20	121.50	121.50	118.99	249
2025-06-05	120.50	121.20	120.00	121.00	118.50	6,847
2025-06-04	120.00	120.40	119.25	119.25	116.79	520
2025-06-03	118.75	119.60	118.60	118.75	116.30	887
2025-06-02	119.25	119.60	118.60	118.75	116.30	539
2025-05-30	119.80	119.80	119.25	119.25	116.79	468
2025-05-29	119.40	119.40	118.75	118.75	116.30	5,375
2025-05-28	120.00	120.00	118.60	120.00	117.52	1,610
2025-05-27	119.25	119.80	118.75	118.75	116.30	45,658
2025-05-23	117.75	118.80	116.40	117.75	115.32	2,121
2025-05-22	118.75	119.40	113.40	117.75	115.32	548

← NewerPage 6 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.