HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	126.80	127.40	125.40	126.40	113.40	3,693
2023-01-16	126.80	127.40	125.80	127.00	113.94	3,042
2023-01-13	124.80	126.20	124.60	126.00	113.04	4,219
2023-01-12	123.80	124.80	123.40	124.60	111.79	7,101
2023-01-11	123.00	124.00	122.80	123.80	111.07	2,655
2023-01-10	124.00	124.00	122.60	123.20	110.53	2,420
2023-01-09	123.80	124.60	122.80	124.00	111.25	4,025
2023-01-06	122.80	123.60	122.20	122.80	110.17	3,664
2023-01-05	123.40	123.40	122.00	122.60	109.99	2,324
2023-01-04	123.00	124.00	122.40	123.40	110.71	3,042
2023-01-03	121.20	123.80	121.20	122.40	109.81	6,730
2023-01-02	121.00	121.60	120.80	121.20	108.74	3,531
2022-12-30	121.40	121.60	120.00	120.00	107.66	3,597
2022-12-29	121.60	122.00	120.20	122.00	109.45	3,770
2022-12-28	121.40	121.60	120.60	121.40	108.92	2,823
2022-12-27	120.80	122.20	120.80	121.40	108.92	5,253
2022-12-23	120.60	121.40	120.20	121.00	108.56	2,456
2022-12-22	122.40	123.20	120.00	120.80	108.38	6,634
2022-12-21	120.60	123.00	120.00	122.80	110.17	8,077
2022-12-20	120.00	120.60	119.40	120.00	107.66	4,627
2022-12-19	121.20	121.20	120.00	120.40	108.02	5,052
2022-12-16	122.40	122.80	120.40	121.00	108.56	11,097
2022-12-15	125.40	125.60	122.40	123.00	110.35	8,619
2022-12-14	125.00	126.00	124.40	125.60	112.68	4,622
2022-12-13	126.00	127.00	124.80	125.40	112.50	7,419
2022-12-12	125.20	126.00	124.20	124.80	111.97	7,537
2022-12-09	124.60	125.60	124.20	125.40	112.50	5,473
2022-12-08	126.00	126.60	123.80	124.40	111.61	5,456
2022-12-07	127.00	127.40	125.40	126.00	113.04	8,935
2022-12-06	127.40	127.80	126.40	127.60	114.48	7,599
2022-12-05	127.40	127.60	126.40	127.00	113.94	4,425
2022-12-02	126.80	127.80	126.60	127.80	114.66	5,256
2022-12-01	124.80	127.60	124.80	127.00	113.94	18,218
2022-11-30	125.20	125.40	124.20	125.00	112.15	9,522
2022-11-29	125.00	125.60	124.20	125.40	112.50	9,711
2022-11-28	124.80	124.80	123.00	124.40	111.61	10,930
2022-11-25	126.80	127.20	125.00	125.20	112.32	16,003
2022-11-24	125.40	127.80	125.40	126.80	113.76	15,264
2022-11-23	127.40	127.40	125.60	126.20	113.22	5,865
2022-11-22	127.40	129.60	126.40	128.80	115.55	16,759
2022-11-21	127.00	128.20	125.80	128.00	114.84	6,948
2022-11-18	124.00	128.20	123.20	127.60	114.48	25,438
2022-11-17	123.60	123.60	121.60	122.20	109.63	5,083
2022-11-16	121.00	123.40	121.00	123.40	110.71	5,800
2022-11-15	122.00	122.40	120.60	121.40	108.92	4,877
2022-11-14	123.40	123.40	122.00	122.00	109.45	8,258
2022-11-11	120.20	124.00	120.20	122.60	109.99	15,923
2022-11-10	118.20	119.80	117.00	119.40	107.12	9,626
2022-11-09	120.00	120.00	118.20	119.00	106.76	6,822
2022-11-08	119.60	120.00	118.60	119.80	107.48	3,811
2022-11-07	118.00	120.00	117.80	119.40	107.12	8,381
2022-11-04	116.40	118.00	116.00	117.40	105.33	3,480
2022-11-03	115.20	116.40	115.20	115.80	103.89	4,314
2022-11-02	118.00	118.00	115.80	115.80	103.89	4,857
2022-11-01	116.80	118.40	116.20	116.80	104.79	7,142
2022-10-31	115.40	116.60	115.00	116.60	104.61	7,602
2022-10-28	115.60	115.80	113.20	115.00	103.17	6,594
2022-10-27	115.40	115.80	113.80	114.80	102.99	3,655
2022-10-26	113.00	115.60	113.00	115.00	103.17	7,002
2022-10-25	111.00	114.80	111.00	113.40	101.74	5,634

← NewerPage 17 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.