HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	116.50	117.10	115.60	117.10	111.93	1,775
2024-11-26	115.60	115.60	114.60	114.60	109.54	111
2024-11-25	116.50	116.80	115.80	116.30	111.17	113
2024-11-22	115.40	116.40	115.20	115.60	110.50	745
2024-11-21	115.00	115.30	114.00	114.20	109.16	752
2024-11-20	114.60	114.60	113.80	114.40	109.35	646
2024-11-19	114.20	114.20	112.80	114.20	109.16	849
2024-11-18	114.40	114.40	113.60	114.20	109.16	641
2024-11-15	113.40	114.20	113.40	113.40	108.40	283
2024-11-14	112.60	114.00	112.60	113.00	108.01	0
2024-11-13	113.20	113.40	112.40	112.80	107.82	644
2024-11-12	115.40	115.40	113.40	114.60	109.54	641
2024-11-11	114.60	115.40	114.60	115.00	109.93	882
2024-11-08	115.00	115.00	114.00	114.60	109.54	206
2024-11-07	114.00	114.80	114.00	114.00	108.97	533
2024-11-06	114.60	114.80	114.60	114.80	109.73	100
2024-11-05	114.00	114.40	113.80	114.00	108.97	254
2024-11-04	115.00	115.00	114.20	114.60	109.54	200
2024-11-01	114.00	114.80	114.00	114.00	108.97	1,549
2024-10-31	115.00	115.20	113.80	114.80	109.73	213
2024-10-30	115.20	115.40	115.20	115.20	110.12	627
2024-10-29	115.20	116.40	115.00	116.10	110.98	423
2024-10-28	116.10	116.40	115.60	115.80	110.69	664
2024-10-25	115.40	116.20	115.40	115.60	110.50	259
2024-10-24	115.60	116.40	115.60	116.10	110.98	22
2024-10-23	115.60	116.40	114.80	115.60	110.50	335
2024-10-22	116.10	116.20	115.40	116.10	110.98	97
2024-10-21	116.20	117.20	116.20	116.90	111.74	647
2024-10-18	116.30	117.00	116.30	116.30	111.17	185
2024-10-17	116.10	116.80	116.00	116.30	111.17	157
2024-10-16	116.10	117.00	115.60	116.10	110.98	257
2024-10-15	117.10	117.40	116.40	117.30	112.12	1,048
2024-10-14	117.00	117.40	117.00	117.10	111.93	212
2024-10-11	116.80	117.40	116.80	116.90	111.74	212
2024-10-10	117.30	117.80	116.60	117.50	112.32	450
2024-10-09	117.20	117.60	117.20	117.50	112.32	415
2024-10-08	117.50	117.80	116.80	116.90	111.74	649
2024-10-07	117.40	117.80	117.40	117.50	112.32	251
2024-10-04	116.70	117.80	116.70	116.70	111.55	160
2024-10-03	117.70	118.20	116.60	117.90	112.70	18
2024-10-02	117.90	119.00	117.80	118.50	113.27	401
2024-10-01	118.90	119.40	118.40	118.70	113.46	235
2024-09-30	120.00	120.60	118.40	118.50	113.27	177
2024-09-27	119.50	120.00	119.50	119.50	114.23	1,014
2024-09-26	118.80	119.40	118.80	119.10	113.85	1,061
2024-09-25	118.70	119.40	118.40	118.50	113.27	1,194
2024-09-24	117.60	118.80	117.60	118.10	112.89	622
2024-09-23	117.00	118.00	117.00	117.50	112.32	53
2024-09-20	119.80	119.80	117.50	117.50	112.32	326
2024-09-19	119.00	119.80	119.00	119.30	114.04	1,031
2024-09-18	120.00	120.00	117.90	117.90	112.70	423
2024-09-17	120.00	120.40	119.60	119.70	114.42	478
2024-09-16	119.40	119.40	117.80	118.50	113.27	765
2024-09-13	117.70	118.20	117.30	117.30	112.12	266
2024-09-12	116.90	117.60	116.40	117.50	112.32	158
2024-09-11	117.70	117.80	116.60	117.70	112.51	260
2024-09-10	118.60	118.60	117.20	117.90	112.70	518
2024-09-09	117.70	119.00	117.20	117.30	112.12	128
2024-09-06	117.30	118.40	117.20	117.30	112.12	989
2024-09-05	119.00	119.00	117.40	118.90	113.65	330

← NewerPage 9 of 22 · 1,263 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.