HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	123.20	125.20	123.00	124.60	111.79	3,981
2023-04-11	122.00	123.00	121.80	123.00	110.35	5,772
2023-04-06	122.00	122.00	121.40	121.60	109.10	3,369
2023-04-05	123.00	123.20	121.40	121.60	109.10	4,358
2023-04-04	123.00	124.20	122.20	123.60	110.89	5,803
2023-04-03	125.00	125.00	123.00	123.00	110.35	2,931
2023-03-31	125.60	125.80	124.20	124.60	111.79	5,437
2023-03-30	124.80	126.00	124.40	125.20	112.32	11,906
2023-03-29	124.00	125.40	124.00	124.60	111.79	3,113
2023-03-28	124.80	124.80	123.40	123.40	110.71	1,960
2023-03-27	123.20	124.80	123.20	124.80	111.97	4,314
2023-03-24	123.60	123.80	122.00	123.20	110.53	4,624
2023-03-23	124.80	125.00	123.40	124.60	111.79	7,009
2023-03-22	124.60	125.00	124.00	124.80	111.97	6,138
2023-03-21	124.00	124.60	123.60	124.20	111.43	4,641
2023-03-20	121.00	123.60	119.80	122.80	110.17	10,548
2023-03-17	122.00	122.60	121.00	121.40	108.92	10,492
2023-03-16	122.60	122.80	119.40	121.40	108.92	13,451
2023-03-15	124.20	124.20	121.20	122.00	109.45	11,278
2023-03-14	124.00	124.00	122.20	123.40	110.71	6,073
2023-03-13	123.20	124.20	121.40	124.00	111.25	11,407
2023-03-10	124.00	124.00	122.40	122.80	110.17	12,510
2023-03-09	123.80	124.20	123.00	124.20	111.43	4,262
2023-03-08	123.60	123.80	122.60	123.80	111.07	3,973
2023-03-07	125.00	125.40	123.60	124.40	111.61	4,800
2023-03-06	124.60	126.20	124.20	125.00	112.15	10,818
2023-03-03	124.60	125.00	123.20	124.40	111.61	9,833
2023-03-02	124.00	125.20	123.80	124.20	111.43	3,780
2023-03-01	124.80	125.60	124.00	124.80	111.97	6,552
2023-02-28	122.80	125.40	122.80	125.00	112.15	9,595
2023-02-27	123.00	124.00	123.00	123.20	110.53	6,535
2023-02-24	123.00	123.80	122.00	123.20	110.53	6,729
2023-02-23	122.60	123.60	122.20	122.20	109.63	5,900
2023-02-22	124.00	124.00	122.00	122.60	109.99	7,689
2023-02-21	124.20	124.40	123.40	124.40	111.61	4,546
2023-02-20	123.40	124.40	123.20	124.40	111.61	6,164
2023-02-17	124.20	124.20	123.40	123.40	110.71	3,980
2023-02-16	124.00	124.60	123.20	124.60	111.79	6,141
2023-02-15	123.40	124.40	123.00	124.00	111.25	6,243
2023-02-14	124.00	124.60	123.20	124.00	111.25	7,765
2023-02-13	124.00	125.00	123.00	124.00	111.25	8,879
2023-02-10	125.00	125.00	123.80	124.60	111.79	6,140
2023-02-09	124.80	126.00	124.40	124.80	111.97	6,663
2023-02-08	123.40	124.80	123.40	124.80	111.97	9,535
2023-02-07	124.40	124.40	122.80	123.40	110.71	7,826
2023-02-06	126.80	126.80	124.20	124.40	111.61	5,088
2023-02-03	126.00	127.80	125.80	127.40	114.30	4,954
2023-02-02	128.00	128.20	126.20	126.80	113.76	4,859
2023-02-01	126.60	128.40	126.00	127.40	114.30	11,729
2023-01-31	125.60	126.60	125.00	126.60	113.58	3,986
2023-01-30	127.20	127.80	125.40	125.40	112.50	10,379
2023-01-27	125.80	127.80	125.80	127.80	114.66	2,900
2023-01-26	127.00	127.20	125.60	125.60	112.68	2,342
2023-01-25	127.80	128.40	125.80	126.00	113.04	4,378
2023-01-24	127.80	128.40	126.80	128.00	114.84	7,416
2023-01-23	126.60	127.60	126.40	127.60	114.48	4,188
2023-01-20	125.60	126.80	125.40	126.40	113.40	7,174
2023-01-19	127.00	127.00	125.00	125.00	112.15	4,476
2023-01-18	126.40	127.00	125.40	126.80	113.76	2,887
2023-01-17	126.80	127.40	125.40	126.40	113.40	3,693

← NewerPage 16 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.