HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	111.00	111.60	110.00	111.20	103.82	3,671
2023-09-27	112.00	112.00	110.00	110.00	102.69	7,940
2023-09-26	112.20	112.20	110.40	111.40	104.00	7,165
2023-09-25	114.20	114.20	112.40	113.00	105.50	3,583
2023-09-22	115.00	115.00	113.00	113.80	106.24	4,344
2023-09-21	116.60	116.60	113.60	113.80	106.24	5,555
2023-09-20	116.60	117.20	116.40	116.40	108.67	8,139
2023-09-19	116.00	117.40	116.00	116.40	108.67	7,226
2023-09-18	116.60	116.80	116.20	116.60	108.86	6,483
2023-09-15	116.00	116.80	115.20	116.40	108.67	19,931
2023-09-14	114.60	116.40	114.40	116.00	108.30	7,754
2023-09-13	115.20	115.20	114.60	114.60	106.99	3,757
2023-09-12	115.40	115.80	115.00	115.40	107.74	3,888
2023-09-11	114.20	116.20	114.20	115.40	107.74	7,262
2023-09-08	117.40	117.40	114.00	114.00	106.43	7,381
2023-09-07	116.60	117.40	115.80	117.40	109.60	4,438
2023-09-06	116.20	117.40	115.40	117.40	109.60	5,459
2023-09-05	117.40	118.00	116.40	116.40	108.67	8,427
2023-09-04	116.60	117.80	116.60	117.40	109.60	6,257
2023-09-01	117.00	117.00	116.00	116.40	108.67	7,240
2023-08-31	115.60	117.00	115.00	116.20	108.48	11,948
2023-08-30	114.40	115.60	113.60	115.00	107.36	5,799
2023-08-29	113.00	113.60	113.00	113.20	105.68	3,271
2023-08-28	114.20	114.20	112.60	113.00	105.50	4,876
2023-08-25	114.40	114.60	113.00	113.00	105.50	2,348
2023-08-24	115.00	115.60	114.20	114.20	106.62	5,603
2023-08-23	114.40	115.00	114.00	114.60	106.99	5,846
2023-08-22	114.40	115.20	114.20	114.60	106.99	7,807
2023-08-21	112.80	114.20	112.60	114.20	106.62	8,128
2023-08-18	112.60	113.20	112.20	113.00	105.50	6,904
2023-08-17	112.60	112.60	111.80	112.60	105.12	5,127
2023-08-16	111.80	112.40	111.40	112.40	104.94	3,883
2023-08-15	111.60	112.00	111.00	112.00	104.56	10,298
2023-08-14	111.60	112.20	110.80	111.80	104.38	9,710
2023-08-11	112.00	112.20	111.60	112.20	104.75	5,759
2023-08-10	112.00	112.60	111.60	112.00	104.56	5,093
2023-08-09	111.40	112.20	111.20	112.00	104.56	7,467
2023-08-08	112.00	112.00	110.60	111.20	103.82	7,275
2023-08-07	112.00	112.20	111.40	112.00	104.56	6,037
2023-08-04	112.20	112.20	111.40	112.00	104.56	4,593
2023-08-03	113.00	113.20	112.00	112.20	104.75	5,606
2023-08-02	114.40	114.40	112.20	113.40	105.87	16,667
2023-08-01	113.40	114.20	113.00	113.60	106.06	8,903
2023-07-31	113.80	113.80	113.40	113.40	105.87	7,501
2023-07-28	114.00	114.00	112.80	113.60	106.06	10,411
2023-07-27	114.80	115.20	114.00	114.40	106.80	5,933
2023-07-26	114.80	114.80	113.80	114.80	107.18	5,012
2023-07-25	114.80	114.80	114.00	114.80	107.18	12,535
2023-07-24	114.20	114.80	113.40	114.40	106.80	7,643
2023-07-21	114.00	114.40	113.20	114.40	106.80	14,937
2023-07-20	114.80	115.60	114.00	114.00	106.43	6,228
2023-07-19	114.00	115.00	114.00	114.80	107.18	9,881
2023-07-18	114.80	114.80	113.60	113.80	106.24	9,292
2023-07-17	114.20	115.20	114.20	114.60	106.99	9,012
2023-07-14	115.20	116.00	115.00	115.00	107.36	4,794
2023-07-13	115.60	115.80	115.00	115.80	108.11	9,477
2023-07-12	114.40	115.80	114.20	115.40	107.74	13,675
2023-07-11	115.40	115.60	114.20	114.80	107.18	9,698
2023-07-10	117.20	117.40	115.20	116.00	108.30	10,841
2023-07-07	118.00	118.00	116.40	117.40	109.60	7,336

← NewerPage 14 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.