HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	111.20	113.00	111.20	112.40	104.94	11,265
2023-12-20	112.40	113.00	111.20	112.80	105.31	19,544
2023-12-19	112.80	113.00	112.20	112.20	104.75	7,138
2023-12-18	112.00	113.40	112.00	112.80	105.31	19,408
2023-12-15	114.60	115.20	111.40	113.40	105.87	74,754
2023-12-14	114.80	114.80	113.20	114.20	106.62	14,357
2023-12-13	113.20	114.40	113.00	113.80	106.24	18,387
2023-12-12	113.60	114.20	112.80	113.00	105.50	12,196
2023-12-11	113.60	114.80	113.60	114.00	106.43	16,188
2023-12-08	114.40	115.40	114.00	115.00	107.36	12,206
2023-12-07	114.80	115.00	113.60	114.20	106.62	13,620
2023-12-06	114.20	114.60	113.60	114.40	106.80	4,890
2023-12-05	113.00	115.00	112.60	114.40	106.80	10,879
2023-12-04	113.60	114.20	112.60	113.00	105.50	7,658
2023-12-01	116.40	116.40	113.00	113.60	106.06	8,840
2023-11-30	112.80	116.80	112.60	116.40	108.67	35,700
2023-11-29	113.20	114.00	112.20	112.80	105.31	7,608
2023-11-28	113.40	114.00	112.40	112.80	105.31	6,635
2023-11-27	114.60	115.80	113.20	113.20	105.68	9,845
2023-11-24	112.20	116.80	112.20	114.40	106.80	38,993
2023-11-23	111.20	111.40	110.40	111.40	104.00	6,185
2023-11-22	110.60	111.20	110.60	111.00	103.63	3,733
2023-11-21	111.80	112.20	110.20	110.80	103.44	5,779
2023-11-20	111.00	111.80	110.40	111.60	104.19	5,612
2023-11-17	111.00	112.00	110.60	111.20	103.82	15,645
2023-11-16	110.20	111.40	109.60	111.00	103.63	14,676
2023-11-15	112.00	112.40	110.00	110.20	102.88	8,372
2023-11-14	110.40	112.60	110.00	111.80	104.38	5,533
2023-11-13	109.00	110.40	108.00	110.40	103.07	17,555
2023-11-10	108.20	108.60	107.00	108.20	101.01	8,621
2023-11-09	108.20	108.20	106.20	108.20	101.01	9,333
2023-11-08	106.60	108.20	105.60	107.80	100.64	4,732
2023-11-07	107.00	108.20	106.00	106.40	99.334	7,018
2023-11-06	110.20	110.20	105.00	107.00	99.894	9,224
2023-11-03	109.60	111.00	109.60	109.80	102.51	4,220
2023-11-02	108.00	110.80	108.00	109.60	102.32	9,200
2023-11-01	107.00	107.80	106.20	107.80	100.64	4,695
2023-10-31	105.20	107.00	105.20	106.40	99.334	6,682
2023-10-30	106.00	106.40	105.40	105.40	98.400	2,087
2023-10-27	106.80	106.80	105.20	105.80	98.774	7,003
2023-10-26	104.20	105.60	104.00	105.60	98.587	15,203
2023-10-25	105.60	106.00	104.20	104.80	97.840	6,554
2023-10-24	105.60	106.20	104.80	105.80	98.774	6,790
2023-10-23	106.00	106.00	104.20	105.60	98.587	8,675
2023-10-20	108.00	108.20	106.00	106.00	98.961	4,232
2023-10-19	108.40	108.60	107.60	108.00	100.83	3,555
2023-10-18	109.00	109.20	108.20	108.80	101.57	4,109
2023-10-17	108.60	109.20	107.40	108.80	101.57	4,489
2023-10-16	108.60	108.80	107.00	108.00	100.83	4,888
2023-10-13	110.00	110.00	108.40	108.40	101.20	4,665
2023-10-12	111.00	111.40	109.60	110.40	103.07	9,059
2023-10-11	110.60	111.00	110.40	111.00	103.63	3,398
2023-10-10	108.00	110.80	108.00	110.80	103.44	4,668
2023-10-09	108.20	109.00	107.40	108.00	100.83	5,545
2023-10-06	108.20	109.00	107.40	108.80	101.57	5,626
2023-10-05	107.20	108.80	107.00	108.40	101.20	4,430
2023-10-04	109.00	109.00	106.60	107.20	100.08	7,559
2023-10-03	110.40	110.60	109.00	109.00	101.76	4,555
2023-10-02	111.80	111.80	110.60	110.60	103.26	3,182
2023-09-29	111.60	112.00	110.60	111.40	104.00	3,708

← NewerPage 13 of 22 · 1,285 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.