HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	117.70	117.80	117.20	117.50	112.32	2
2025-02-20	116.80	117.80	116.80	117.10	111.93	399
2025-02-19	117.30	118.00	116.40	117.50	112.32	396
2025-02-18	117.90	118.20	117.40	117.90	112.70	41
2025-02-17	117.90	118.00	117.60	117.70	112.51	26
2025-02-14	117.70	117.80	117.50	117.50	112.32	1
2025-02-13	117.70	117.80	117.20	117.30	112.12	150
2025-02-12	117.10	117.40	117.10	117.10	111.93	34
2025-02-11	117.50	117.60	117.00	117.50	112.32	206
2025-02-10	117.70	118.00	117.70	117.70	112.51	166
2025-02-07	117.50	117.80	117.29	117.50	112.32	110
2025-02-06	117.50	117.80	117.40	117.50	112.32	352
2025-02-05	117.80	117.80	117.40	117.50	112.32	33
2025-02-04	118.40	118.40	117.50	117.50	112.32	62
2025-02-03	119.00	119.00	117.60	118.70	113.46	639
2025-01-31	118.40	119.40	118.40	118.50	113.27	3,830
2025-01-30	117.50	118.60	117.50	117.50	112.32	2,294
2025-01-29	117.50	118.00	117.20	117.70	112.51	181
2025-01-28	117.50	117.80	117.30	117.30	112.12	204
2025-01-27	117.90	118.00	117.60	117.70	112.51	415
2025-01-24	118.30	118.60	118.00	118.50	113.27	1,652
2025-01-23	118.90	119.00	118.40	118.70	113.46	468
2025-01-22	119.50	119.80	118.80	119.30	114.04	51
2025-01-21	119.00	119.60	119.00	119.30	114.04	450
2025-01-20	119.40	120.00	119.40	119.70	114.42	32
2025-01-17	119.10	119.60	119.10	119.10	113.85	699
2025-01-16	118.40	119.00	118.40	118.70	113.46	838
2025-01-15	118.90	119.00	118.20	118.50	113.27	904
2025-01-14	118.90	119.60	118.20	119.30	114.04	783
2025-01-13	118.20	118.60	118.20	118.30	113.08	143
2025-01-10	118.90	119.00	117.80	118.70	113.46	1,008
2025-01-09	118.50	119.00	118.20	118.30	113.08	1,641
2025-01-08	118.30	118.40	117.80	118.10	112.89	334
2025-01-07	117.90	118.40	117.20	117.30	112.12	704
2025-01-06	116.90	118.00	116.60	117.10	111.93	547
2025-01-03	116.30	116.40	115.60	116.10	110.98	888
2025-01-02	115.60	116.20	114.20	115.60	110.50	505
2024-12-31	114.60	115.60	114.60	114.60	109.54	48
2024-12-30	114.80	114.80	114.20	114.40	109.35	293
2024-12-27	113.80	114.80	113.60	113.60	108.59	289
2024-12-24	113.60	113.80	113.60	113.60	108.59	139
2024-12-23	113.60	113.80	113.00	113.00	108.01	1,348
2024-12-20	112.00	113.20	111.60	113.00	108.01	3,681
2024-12-19	112.80	112.80	112.00	112.40	107.44	838
2024-12-18	113.60	113.60	113.00	113.40	108.40	782
2024-12-17	113.80	113.80	113.40	113.40	108.40	55
2024-12-16	114.00	114.00	113.80	114.00	108.97	36
2024-12-13	115.20	115.40	114.40	115.00	109.93	300
2024-12-12	115.40	115.60	115.00	115.40	110.31	314
2024-12-11	116.00	116.00	115.60	115.80	110.69	206
2024-12-10	116.30	116.40	116.10	116.10	110.98	694
2024-12-09	116.10	116.90	116.00	116.90	111.74	3,214
2024-12-06	116.30	117.00	116.10	116.10	110.98	175
2024-12-05	115.60	116.40	115.20	115.20	110.12	739
2024-12-04	114.60	115.20	114.60	114.60	109.54	570
2024-12-03	115.00	115.00	114.60	115.00	109.93	348
2024-12-02	115.20	115.20	114.20	114.80	109.73	313
2024-11-29	115.80	115.80	114.40	115.60	110.50	580
2024-11-28	116.80	116.80	115.80	116.50	111.36	165
2024-11-27	116.50	117.10	115.60	117.10	111.93	1,775

← NewerPage 8 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.