HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	116.75	119.20	116.60	118.75	116.30	787
2025-05-20	119.20	119.20	116.00	116.75	114.34	1,401
2025-05-19	122.00	122.60	120.80	121.00	115.66	716
2025-05-16	119.80	122.00	119.80	121.00	115.66	309
2025-05-15	118.75	119.20	118.75	118.75	113.51	458
2025-05-14	119.25	119.60	118.80	119.25	113.99	93
2025-05-13	118.25	119.40	118.25	118.25	113.03	162
2025-05-12	118.25	119.40	117.80	118.75	113.51	261
2025-05-09	117.75	118.60	117.75	117.75	112.55	96,197
2025-05-08	118.00	120.60	118.00	118.25	113.03	61
2025-05-07	117.75	118.00	117.50	117.75	112.55	71
2025-05-06	118.25	118.80	117.60	118.25	113.03	216
2025-05-02	115.80	117.20	115.80	116.75	111.60	2,728
2025-05-01	115.25	115.25	115.25	115.25	110.17	0
2025-04-30	115.25	116.00	115.25	115.25	110.17	520
2025-04-29	115.60	115.80	115.60	115.75	110.64	96,423
2025-04-28	115.75	116.40	115.40	116.25	111.12	139
2025-04-25	115.25	115.80	115.20	115.25	110.17	55
2025-04-24	114.75	114.90	114.25	114.25	109.21	384
2025-04-23	114.25	114.60	114.20	114.25	109.21	50
2025-04-22	113.75	114.40	113.00	113.25	108.25	3,609
2025-04-17	114.25	114.40	113.20	113.25	108.25	560
2025-04-16	114.00	114.40	114.00	114.25	109.21	887
2025-04-15	114.75	115.60	114.75	114.75	109.69	246
2025-04-14	113.80	115.20	113.80	114.25	109.21	481
2025-04-11	111.75	113.40	111.40	113.25	108.25	253
2025-04-10	116.40	116.40	112.25	112.25	107.30	313
2025-04-09	110.75	111.00	109.80	110.25	105.39	759
2025-04-08	111.80	113.60	111.80	112.75	107.78	655
2025-04-07	110.25	113.40	107.80	110.25	105.39	2,039
2025-04-04	116.75	116.80	112.60	113.25	108.25	4,992
2025-04-03	117.25	118.40	116.00	117.25	112.08	716
2025-04-02	116.75	117.80	116.25	116.25	111.12	762
2025-04-01	117.75	119.80	116.75	116.75	111.60	361
2025-03-31	121.00	121.00	117.60	118.30	113.08	83
2025-03-28	127.40	127.40	121.80	121.80	116.43	1,181
2025-03-27	127.00	127.60	127.00	127.10	121.49	421
2025-03-26	126.50	127.00	125.80	125.90	120.35	256
2025-03-25	125.90	126.40	125.70	125.70	120.15	491
2025-03-24	124.30	125.60	124.30	124.30	118.82	1,725
2025-03-21	124.30	124.40	123.80	123.80	118.34	3,420
2025-03-20	123.40	124.00	122.60	123.00	117.57	32
2025-03-19	122.60	123.40	122.40	123.20	117.76	12
2025-03-18	123.60	123.60	122.80	123.40	117.96	354
2025-03-17	124.10	124.20	123.20	123.80	118.34	130
2025-03-14	124.30	124.40	123.20	123.20	117.76	12
2025-03-13	124.40	124.40	123.40	123.80	118.34	515
2025-03-12	123.60	124.80	123.60	124.70	119.20	317
2025-03-11	124.10	125.60	123.60	123.80	118.34	2,081
2025-03-10	124.00	125.00	124.00	124.10	118.62	132
2025-03-07	120.00	124.60	119.20	124.30	118.82	4,992
2025-03-06	118.90	120.60	118.60	120.20	114.90	214
2025-03-05	120.00	120.20	118.80	119.70	114.42	222
2025-03-04	120.20	120.20	118.80	119.70	114.42	58
2025-03-03	118.40	120.80	118.40	120.00	114.71	172
2025-02-28	117.90	118.20	117.30	117.30	112.12	269
2025-02-27	117.60	118.20	117.60	117.70	112.51	236
2025-02-26	116.90	117.60	116.80	116.90	111.74	72
2025-02-25	117.20	117.20	116.80	116.90	111.74	90
2025-02-24	117.60	117.60	116.80	117.30	112.12	260

← NewerPage 7 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.