HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	118.00	118.00	117.00	117.80	109.98	5,296
2023-07-05	117.20	118.00	117.00	118.00	110.16	4,890
2023-07-04	117.80	118.40	117.40	117.60	109.79	5,346
2023-07-03	117.60	118.00	116.60	117.60	109.79	7,320
2023-06-30	117.80	118.00	117.20	117.20	109.42	5,214
2023-06-29	117.00	117.60	116.60	117.60	109.79	3,360
2023-06-28	117.00	117.20	116.20	117.00	109.23	5,955
2023-06-27	116.60	117.20	116.60	116.60	108.86	3,699
2023-06-26	118.60	118.60	116.60	116.80	109.04	5,401
2023-06-23	117.00	118.40	117.00	118.20	110.35	4,330
2023-06-22	120.80	120.80	117.00	117.00	109.23	7,668
2023-06-21	120.00	120.80	119.40	120.00	112.03	10,219
2023-06-20	120.60	121.00	120.20	120.80	112.78	4,185
2023-06-19	123.60	123.60	120.40	120.40	112.40	8,668
2023-06-16	121.00	123.80	121.00	123.80	115.58	20,989
2023-06-15	122.00	122.00	121.00	121.80	113.71	3,172
2023-06-14	122.20	122.40	121.40	122.00	113.90	3,779
2023-06-13	121.60	122.40	121.00	122.40	114.27	6,665
2023-06-12	122.80	122.80	121.00	121.00	112.96	5,772
2023-06-09	123.60	123.60	122.00	122.40	114.27	4,258
2023-06-08	123.40	123.80	123.00	123.60	115.39	3,308
2023-06-07	124.80	125.00	123.20	123.20	115.02	6,382
2023-06-06	125.60	125.60	124.20	124.80	116.51	1,937
2023-06-05	126.80	127.00	124.40	124.80	116.51	7,179
2023-06-02	124.60	126.00	124.40	126.00	117.63	5,646
2023-06-01	123.60	124.60	123.60	124.00	115.77	4,984
2023-05-31	121.20	124.60	120.80	123.60	115.39	8,946
2023-05-30	123.60	123.60	121.20	121.20	113.15	5,544
2023-05-29	124.20	124.20	123.40	123.40	115.21	2,340
2023-05-26	124.40	124.40	122.00	123.60	115.39	7,830
2023-05-25	125.00	125.00	123.80	124.00	115.77	3,180
2023-05-24	126.40	126.40	124.20	124.60	116.33	5,347
2023-05-23	128.40	128.80	126.40	126.40	118.01	19,990
2023-05-22	127.80	128.40	127.20	128.40	119.87	6,894
2023-05-19	127.00	127.60	125.00	127.60	119.13	10,729
2023-05-18	127.00	129.60	127.00	128.80	115.55	12,491
2023-05-17	125.40	127.00	125.00	127.00	113.94	8,090
2023-05-16	126.20	126.60	125.40	126.00	113.04	2,666
2023-05-15	124.60	126.40	124.60	126.00	113.04	6,632
2023-05-12	124.80	125.80	124.20	124.60	111.79	4,779
2023-05-11	124.00	125.40	124.00	125.40	112.50	5,910
2023-05-10	125.00	125.40	123.40	123.60	110.89	3,168
2023-05-09	125.40	125.60	124.40	125.40	112.50	7,944
2023-05-08	126.00	126.40	125.20	125.40	112.50	2,232
2023-05-05	124.40	126.00	123.80	126.00	113.04	2,490
2023-05-04	125.40	125.40	124.20	124.20	111.43	3,171
2023-05-03	125.00	126.00	125.00	125.60	112.68	1,695
2023-05-02	124.40	126.60	124.40	125.20	112.32	7,274
2023-04-28	124.80	125.40	124.20	124.60	111.79	3,324
2023-04-27	124.40	125.00	124.20	125.00	112.15	1,209
2023-04-26	124.00	125.40	123.60	124.40	111.61	4,830
2023-04-25	123.60	124.40	123.40	124.00	111.25	2,436
2023-04-24	125.00	125.60	123.60	123.60	110.89	5,825
2023-04-21	123.80	125.40	123.80	124.60	111.79	3,626
2023-04-20	124.00	124.60	123.60	123.80	111.07	3,529
2023-04-19	124.40	124.40	123.20	124.00	111.25	3,856
2023-04-18	123.60	124.80	123.40	124.20	111.43	5,760
2023-04-17	123.00	123.80	122.80	123.20	110.53	3,763
2023-04-14	124.80	124.80	122.60	123.00	110.35	7,001
2023-04-13	124.60	125.00	123.00	124.20	111.43	7,264

← NewerPage 15 of 22 · 1,281 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.