HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 119.00 | 119.40 | 117.60 | 117.60 | 112.45 | 19,574 |
| 2024-09-04 | 118.40 | 119.20 | 118.00 | 118.80 | 113.60 | 17,512 |
| 2024-09-03 | 121.20 | 121.40 | 118.80 | 119.20 | 113.98 | 19,003 |
| 2024-09-02 | 120.00 | 121.20 | 120.00 | 121.00 | 115.70 | 29,091 |
| 2024-08-30 | 118.80 | 120.60 | 118.40 | 120.00 | 114.75 | 44,953 |
| 2024-08-29 | 119.40 | 119.40 | 118.80 | 118.80 | 113.60 | 8,397 |
| 2024-08-28 | 119.00 | 119.40 | 118.80 | 119.00 | 113.79 | 16,309 |
| 2024-08-27 | 118.80 | 119.40 | 118.40 | 118.80 | 113.60 | 13,316 |
| 2024-08-26 | 118.60 | 119.20 | 118.20 | 118.60 | 113.41 | 12,414 |
| 2024-08-23 | 117.60 | 119.40 | 117.20 | 118.60 | 113.41 | 14,081 |
| 2024-08-22 | 116.80 | 118.40 | 116.60 | 117.40 | 112.26 | 12,848 |
| 2024-08-21 | 116.40 | 116.80 | 116.00 | 116.60 | 111.50 | 8,745 |
| 2024-08-20 | 116.60 | 117.60 | 116.20 | 116.60 | 111.50 | 13,555 |
| 2024-08-19 | 114.20 | 116.80 | 114.00 | 116.40 | 111.30 | 32,476 |
| 2024-08-16 | 114.00 | 114.40 | 113.60 | 114.00 | 109.01 | 101,546 |
| 2024-08-15 | 112.60 | 114.00 | 112.60 | 113.40 | 108.44 | 14,957 |
| 2024-08-14 | 112.00 | 112.40 | 111.80 | 112.40 | 107.48 | 10,374 |
| 2024-08-13 | 112.60 | 112.60 | 111.40 | 112.00 | 107.10 | 6,573 |
| 2024-08-12 | 112.80 | 112.80 | 111.80 | 112.40 | 107.48 | 5,739 |
| 2024-08-09 | 112.00 | 112.40 | 111.60 | 112.00 | 107.10 | 6,648 |
| 2024-08-08 | 110.60 | 111.40 | 109.40 | 111.20 | 106.33 | 12,658 |
| 2024-08-07 | 108.60 | 110.80 | 108.60 | 110.60 | 105.76 | 8,175 |
| 2024-08-06 | 108.80 | 109.40 | 108.00 | 108.60 | 103.85 | 15,432 |
| 2024-08-05 | 110.00 | 110.00 | 106.80 | 108.40 | 103.65 | 28,075 |
| 2024-08-02 | 111.80 | 111.80 | 110.20 | 110.20 | 105.38 | 16,901 |
| 2024-08-01 | 114.00 | 114.00 | 112.40 | 112.40 | 107.48 | 13,509 |
| 2024-07-31 | 114.00 | 114.80 | 113.60 | 114.00 | 109.01 | 5,608 |
| 2024-07-30 | 114.20 | 114.20 | 113.60 | 114.20 | 109.20 | 4,542 |
| 2024-07-29 | 114.20 | 114.80 | 114.00 | 114.00 | 109.01 | 6,713 |
| 2024-07-26 | 113.00 | 114.00 | 112.60 | 114.00 | 109.01 | 6,799 |
| 2024-07-25 | 113.00 | 113.00 | 111.20 | 112.80 | 107.86 | 13,357 |
| 2024-07-24 | 113.60 | 114.00 | 113.20 | 113.20 | 108.24 | 4,391 |
| 2024-07-23 | 115.20 | 115.20 | 113.60 | 114.00 | 109.01 | 5,979 |
| 2024-07-22 | 114.80 | 115.60 | 114.80 | 115.00 | 109.97 | 7,286 |
| 2024-07-19 | 115.00 | 115.20 | 113.60 | 114.40 | 109.39 | 13,010 |
| 2024-07-18 | 114.60 | 115.80 | 114.00 | 115.20 | 110.16 | 11,680 |
| 2024-07-17 | 113.20 | 114.20 | 112.80 | 114.20 | 109.20 | 12,229 |
| 2024-07-16 | 112.60 | 113.40 | 112.40 | 113.20 | 108.24 | 20,244 |
| 2024-07-15 | 113.20 | 113.20 | 112.60 | 112.80 | 107.86 | 15,652 |
| 2024-07-12 | 113.00 | 113.20 | 113.00 | 113.20 | 108.24 | 11,718 |
| 2024-07-11 | 112.40 | 113.00 | 112.00 | 113.00 | 108.05 | 7,810 |
| 2024-07-10 | 112.00 | 112.40 | 111.00 | 112.00 | 107.10 | 16,489 |
| 2024-07-09 | 112.20 | 112.20 | 111.60 | 111.80 | 106.91 | 7,752 |
| 2024-07-08 | 112.40 | 112.60 | 112.00 | 112.20 | 107.29 | 7,997 |
| 2024-07-05 | 113.00 | 113.40 | 112.40 | 112.60 | 107.67 | 8,662 |
| 2024-07-04 | 113.00 | 113.00 | 112.60 | 112.60 | 107.67 | 5,290 |
| 2024-07-03 | 112.00 | 113.00 | 111.80 | 112.60 | 107.67 | 9,345 |
| 2024-07-02 | 113.00 | 113.00 | 111.80 | 111.80 | 106.91 | 14,134 |
| 2024-07-01 | 113.80 | 113.80 | 113.20 | 113.20 | 108.24 | 7,305 |
| 2024-06-28 | 113.20 | 113.20 | 112.80 | 113.00 | 108.05 | 14,636 |
| 2024-06-27 | 113.00 | 113.20 | 112.40 | 113.00 | 108.05 | 9,400 |
| 2024-06-26 | 113.60 | 113.60 | 112.40 | 113.00 | 108.05 | 14,127 |
| 2024-06-25 | 113.60 | 113.60 | 113.20 | 113.40 | 108.44 | 9,392 |
| 2024-06-24 | 113.20 | 113.60 | 113.00 | 113.60 | 108.63 | 36,663 |
| 2024-06-21 | 112.60 | 113.20 | 112.40 | 113.20 | 108.24 | 54,029 |
| 2024-06-20 | 112.40 | 112.60 | 111.80 | 112.60 | 107.67 | 50,594 |
| 2024-06-19 | 113.20 | 113.20 | 112.20 | 112.20 | 107.29 | 13,477 |
| 2024-06-18 | 113.00 | 113.00 | 112.40 | 112.80 | 107.86 | 6,997 |
| 2024-06-17 | 114.00 | 114.20 | 112.00 | 112.80 | 107.86 | 31,662 |
| 2024-06-14 | 115.00 | 115.00 | 113.80 | 113.80 | 108.82 | 14,678 |
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.