HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 116.40 | 116.60 | 114.40 | 114.40 | 109.39 | 22,605 |
| 2024-06-12 | 115.80 | 116.60 | 115.40 | 116.60 | 111.50 | 23,131 |
| 2024-06-11 | 116.00 | 116.00 | 115.20 | 115.80 | 110.73 | 14,349 |
| 2024-06-10 | 115.80 | 116.00 | 114.60 | 115.80 | 110.73 | 18,937 |
| 2024-06-07 | 118.00 | 118.00 | 116.20 | 116.20 | 111.11 | 17,030 |
| 2024-06-06 | 117.60 | 118.00 | 117.00 | 117.80 | 112.64 | 15,431 |
| 2024-06-05 | 117.20 | 117.40 | 116.80 | 117.40 | 112.26 | 13,543 |
| 2024-06-04 | 117.00 | 117.60 | 116.40 | 116.40 | 111.30 | 17,025 |
| 2024-06-03 | 116.40 | 117.60 | 115.80 | 116.80 | 111.69 | 18,889 |
| 2024-05-31 | 116.60 | 116.60 | 115.40 | 116.00 | 110.92 | 14,084 |
| 2024-05-30 | 115.00 | 116.40 | 113.80 | 115.80 | 110.73 | 17,025 |
| 2024-05-29 | 116.60 | 116.60 | 115.20 | 115.20 | 110.16 | 22,438 |
| 2024-05-28 | 117.60 | 117.60 | 116.40 | 116.60 | 111.50 | 8,619 |
| 2024-05-27 | 117.00 | 117.60 | 116.40 | 117.60 | 112.45 | 7,381 |
| 2024-05-24 | 116.20 | 116.80 | 115.80 | 116.80 | 111.69 | 7,017 |
| 2024-05-23 | 119.20 | 119.20 | 116.20 | 116.80 | 111.69 | 17,771 |
| 2024-05-22 | 118.00 | 118.80 | 117.80 | 117.80 | 112.64 | 7,134 |
| 2024-05-21 | 119.00 | 119.00 | 117.40 | 118.20 | 113.03 | 32,092 |
| 2024-05-20 | 118.80 | 120.00 | 118.20 | 119.40 | 114.17 | 14,686 |
| 2024-05-17 | 121.40 | 122.00 | 120.20 | 120.40 | 112.40 | 36,843 |
| 2024-05-16 | 123.20 | 123.60 | 121.00 | 121.00 | 112.96 | 32,152 |
| 2024-05-15 | 122.80 | 123.80 | 122.40 | 122.80 | 114.64 | 8,070 |
| 2024-05-14 | 123.00 | 123.80 | 122.40 | 122.60 | 114.46 | 7,547 |
| 2024-05-13 | 124.40 | 124.80 | 122.80 | 123.20 | 115.02 | 11,998 |
| 2024-05-10 | 123.80 | 125.00 | 123.60 | 124.20 | 115.95 | 7,417 |
| 2024-05-09 | 123.60 | 124.00 | 123.20 | 123.40 | 115.21 | 5,822 |
| 2024-05-08 | 123.20 | 123.80 | 123.00 | 123.20 | 115.02 | 12,250 |
| 2024-05-07 | 122.00 | 123.20 | 121.80 | 122.80 | 114.64 | 6,839 |
| 2024-05-06 | 122.00 | 122.40 | 122.00 | 122.00 | 113.90 | 5,893 |
| 2024-05-03 | 120.20 | 122.40 | 120.00 | 122.00 | 113.90 | 20,761 |
| 2024-05-02 | 123.40 | 123.40 | 119.60 | 119.60 | 111.66 | 48,370 |
| 2024-04-30 | 124.60 | 125.00 | 124.00 | 124.00 | 115.77 | 9,470 |
| 2024-04-29 | 125.00 | 125.00 | 124.60 | 124.60 | 116.33 | 7,491 |
| 2024-04-26 | 124.20 | 125.00 | 124.20 | 124.80 | 116.51 | 7,231 |
| 2024-04-25 | 125.00 | 125.40 | 124.60 | 124.60 | 116.33 | 9,616 |
| 2024-04-24 | 125.20 | 125.40 | 124.80 | 125.00 | 116.70 | 17,615 |
| 2024-04-23 | 125.00 | 125.40 | 124.60 | 125.00 | 116.70 | 12,255 |
| 2024-04-22 | 125.80 | 126.00 | 124.80 | 125.00 | 116.70 | 24,995 |
| 2024-04-19 | 124.80 | 125.80 | 124.00 | 125.40 | 117.07 | 9,138 |
| 2024-04-18 | 125.20 | 125.80 | 124.60 | 125.60 | 117.26 | 8,180 |
| 2024-04-17 | 125.20 | 126.00 | 125.00 | 125.20 | 116.89 | 14,273 |
| 2024-04-16 | 126.20 | 126.80 | 125.20 | 125.20 | 116.89 | 11,106 |
| 2024-04-15 | 126.80 | 127.40 | 126.60 | 127.40 | 118.94 | 7,768 |
| 2024-04-12 | 126.80 | 127.60 | 126.20 | 126.80 | 118.38 | 26,817 |
| 2024-04-11 | 126.60 | 126.80 | 125.60 | 126.00 | 117.63 | 11,156 |
| 2024-04-10 | 127.20 | 127.40 | 126.20 | 126.80 | 118.38 | 9,286 |
| 2024-04-09 | 127.60 | 128.00 | 126.60 | 126.80 | 118.38 | 12,839 |
| 2024-04-08 | 128.00 | 128.80 | 127.60 | 127.60 | 119.13 | 10,878 |
| 2024-04-05 | 128.00 | 128.60 | 126.40 | 128.40 | 119.87 | 15,110 |
| 2024-04-04 | 130.60 | 131.00 | 128.80 | 128.80 | 120.25 | 21,473 |
| 2024-04-03 | 130.40 | 130.80 | 129.80 | 130.20 | 121.55 | 27,334 |
| 2024-04-02 | 131.00 | 132.40 | 129.80 | 131.20 | 122.49 | 24,926 |
| 2024-03-28 | 131.00 | 132.00 | 128.00 | 130.00 | 121.37 | 45,567 |
| 2024-03-27 | 129.20 | 129.80 | 127.20 | 129.20 | 120.62 | 17,011 |
| 2024-03-26 | 127.60 | 129.00 | 127.00 | 129.00 | 120.43 | 19,360 |
| 2024-03-25 | 126.40 | 128.20 | 126.40 | 127.40 | 118.94 | 24,492 |
| 2024-03-22 | 126.40 | 126.80 | 125.60 | 126.20 | 117.82 | 13,132 |
| 2024-03-21 | 123.60 | 126.20 | 123.00 | 126.20 | 117.82 | 31,275 |
| 2024-03-20 | 122.20 | 122.80 | 122.00 | 122.60 | 114.46 | 8,456 |
| 2024-03-19 | 122.40 | 123.00 | 121.20 | 123.00 | 114.83 | 12,666 |
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.