HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 122.80 | 123.00 | 121.80 | 122.20 | 114.08 | 14,694 |
| 2024-03-15 | 121.00 | 123.20 | 121.00 | 122.80 | 114.64 | 35,368 |
| 2024-03-14 | 122.00 | 122.40 | 121.20 | 121.40 | 113.34 | 16,424 |
| 2024-03-13 | 121.60 | 121.80 | 120.20 | 121.60 | 113.52 | 13,225 |
| 2024-03-12 | 121.60 | 122.00 | 121.00 | 121.80 | 113.71 | 23,826 |
| 2024-03-11 | 122.80 | 123.40 | 121.60 | 122.00 | 113.90 | 12,642 |
| 2024-03-08 | 122.00 | 124.00 | 122.00 | 123.40 | 115.21 | 15,223 |
| 2024-03-07 | 115.00 | 122.40 | 114.80 | 122.40 | 114.27 | 72,473 |
| 2024-03-06 | 113.80 | 114.60 | 113.80 | 114.20 | 106.62 | 7,947 |
| 2024-03-05 | 114.20 | 114.20 | 113.40 | 114.00 | 106.43 | 5,093 |
| 2024-03-04 | 114.40 | 114.80 | 114.00 | 114.00 | 106.43 | 7,243 |
| 2024-03-01 | 114.40 | 115.00 | 113.80 | 114.60 | 106.99 | 6,351 |
| 2024-02-29 | 114.80 | 115.60 | 114.20 | 114.20 | 106.62 | 13,573 |
| 2024-02-28 | 115.40 | 116.00 | 115.00 | 115.00 | 107.36 | 8,701 |
| 2024-02-27 | 115.00 | 115.40 | 114.20 | 115.20 | 107.55 | 5,184 |
| 2024-02-26 | 116.00 | 116.00 | 114.60 | 115.20 | 107.55 | 8,692 |
| 2024-02-23 | 116.00 | 116.40 | 115.40 | 116.40 | 108.67 | 7,548 |
| 2024-02-22 | 115.80 | 116.80 | 115.80 | 116.20 | 108.48 | 8,376 |
| 2024-02-21 | 115.60 | 115.80 | 114.80 | 115.20 | 107.55 | 5,217 |
| 2024-02-20 | 116.00 | 116.00 | 115.20 | 116.00 | 108.30 | 8,011 |
| 2024-02-19 | 115.00 | 115.80 | 114.40 | 115.60 | 107.92 | 10,537 |
| 2024-02-16 | 115.20 | 116.40 | 114.40 | 115.40 | 107.74 | 12,170 |
| 2024-02-15 | 114.00 | 115.40 | 113.40 | 114.80 | 107.18 | 9,660 |
| 2024-02-14 | 113.00 | 114.40 | 113.00 | 114.00 | 106.43 | 12,868 |
| 2024-02-13 | 114.60 | 114.60 | 113.20 | 113.20 | 105.68 | 10,788 |
| 2024-02-12 | 114.20 | 114.60 | 114.00 | 114.00 | 106.43 | 3,886 |
| 2024-02-09 | 114.40 | 115.00 | 113.60 | 114.20 | 106.62 | 7,105 |
| 2024-02-08 | 114.80 | 115.20 | 114.20 | 114.80 | 107.18 | 8,203 |
| 2024-02-07 | 114.60 | 115.00 | 114.00 | 114.40 | 106.80 | 11,850 |
| 2024-02-06 | 116.40 | 116.40 | 114.40 | 115.00 | 107.36 | 7,247 |
| 2024-02-05 | 115.60 | 116.40 | 115.20 | 116.00 | 108.30 | 8,955 |
| 2024-02-02 | 115.00 | 115.80 | 115.00 | 115.60 | 107.92 | 6,590 |
| 2024-02-01 | 114.80 | 115.20 | 114.20 | 114.40 | 106.80 | 8,807 |
| 2024-01-31 | 116.00 | 116.20 | 115.00 | 115.40 | 107.74 | 6,395 |
| 2024-01-30 | 115.80 | 117.20 | 115.40 | 116.20 | 108.48 | 9,599 |
| 2024-01-29 | 116.80 | 117.40 | 115.20 | 115.60 | 107.92 | 12,031 |
| 2024-01-26 | 116.00 | 117.00 | 115.20 | 116.60 | 108.86 | 12,192 |
| 2024-01-25 | 115.60 | 116.20 | 114.40 | 116.20 | 108.48 | 8,410 |
| 2024-01-24 | 114.60 | 115.60 | 114.60 | 115.60 | 107.92 | 6,619 |
| 2024-01-23 | 115.20 | 115.20 | 114.60 | 114.80 | 107.18 | 3,696 |
| 2024-01-22 | 114.60 | 115.80 | 114.20 | 115.20 | 107.55 | 13,842 |
| 2024-01-19 | 114.80 | 115.20 | 114.00 | 114.00 | 106.43 | 5,910 |
| 2024-01-18 | 115.00 | 115.20 | 114.40 | 114.60 | 106.99 | 5,966 |
| 2024-01-17 | 115.60 | 115.80 | 115.00 | 115.20 | 107.55 | 4,300 |
| 2024-01-16 | 116.20 | 116.40 | 115.20 | 116.40 | 108.67 | 9,738 |
| 2024-01-15 | 118.80 | 118.80 | 115.80 | 115.80 | 108.11 | 4,864 |
| 2024-01-12 | 117.20 | 118.80 | 117.20 | 118.00 | 110.16 | 13,971 |
| 2024-01-11 | 116.60 | 118.20 | 116.00 | 117.20 | 109.42 | 22,102 |
| 2024-01-10 | 116.00 | 117.00 | 115.60 | 116.40 | 108.67 | 11,257 |
| 2024-01-09 | 117.00 | 117.20 | 115.80 | 116.40 | 108.67 | 12,721 |
| 2024-01-08 | 115.60 | 117.00 | 115.60 | 116.60 | 108.86 | 5,573 |
| 2024-01-05 | 116.00 | 116.20 | 114.40 | 115.60 | 107.92 | 9,230 |
| 2024-01-04 | 114.00 | 116.20 | 114.00 | 116.20 | 108.48 | 9,985 |
| 2024-01-03 | 114.80 | 115.60 | 113.80 | 114.60 | 106.99 | 10,804 |
| 2024-01-02 | 114.00 | 114.80 | 113.40 | 114.80 | 107.18 | 10,017 |
| 2023-12-29 | 113.20 | 114.00 | 113.20 | 113.80 | 106.24 | 7,597 |
| 2023-12-28 | 113.60 | 114.00 | 113.20 | 113.40 | 105.87 | 8,809 |
| 2023-12-27 | 112.20 | 113.40 | 111.40 | 113.40 | 105.87 | 17,372 |
| 2023-12-22 | 112.60 | 113.00 | 112.20 | 112.20 | 104.75 | 6,666 |
| 2023-12-21 | 111.20 | 113.00 | 111.20 | 112.40 | 104.94 | 11,265 |
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.