HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	111.00	111.60	109.60	111.00	99.585	4,970
2022-10-21	109.60	110.60	108.40	110.60	99.226	11,192
2022-10-20	111.20	111.20	109.00	109.40	98.150	11,408
2022-10-19	111.60	112.00	110.40	110.80	99.406	4,095
2022-10-18	112.60	113.40	111.00	111.40	99.944	4,685
2022-10-17	109.60	112.80	109.00	112.00	100.48	5,691
2022-10-14	111.00	112.60	107.00	108.60	97.432	13,369
2022-10-13	110.60	111.60	108.20	111.60	100.12	6,978
2022-10-12	111.60	112.00	110.40	110.60	99.226	3,736
2022-10-11	112.00	112.00	110.00	112.00	100.48	5,708
2022-10-10	111.00	113.40	111.00	112.40	100.84	6,040
2022-10-07	114.00	114.00	111.20	111.80	100.30	4,124
2022-10-06	113.40	114.40	112.80	113.60	101.92	4,018
2022-10-05	113.60	113.60	112.00	112.40	100.84	7,349
2022-10-04	112.80	113.60	112.00	113.60	101.92	11,275
2022-10-03	110.00	112.00	108.20	112.00	100.48	6,241
2022-09-30	109.60	110.40	108.80	109.80	98.509	6,360
2022-09-29	110.60	110.60	108.00	109.00	97.791	7,382
2022-09-28	110.00	110.80	107.20	110.80	99.406	12,121
2022-09-27	112.40	113.00	110.60	110.80	99.406	9,725
2022-09-26	114.00	115.20	112.20	112.20	100.66	12,114
2022-09-23	117.80	117.80	113.00	113.40	101.74	9,494
2022-09-22	116.80	117.80	116.00	116.40	104.43	5,672
2022-09-21	118.00	118.00	116.40	117.80	105.69	2,609
2022-09-20	118.60	119.40	116.80	117.00	104.97	6,331
2022-09-19	118.60	119.20	118.00	119.00	106.76	5,841
2022-09-16	120.00	120.00	118.60	118.80	106.58	7,641
2022-09-15	120.00	121.40	119.80	120.20	107.84	5,117
2022-09-14	120.60	121.20	119.40	119.60	107.30	6,810
2022-09-13	121.20	122.00	120.60	120.80	108.38	4,929
2022-09-12	121.60	122.00	120.80	121.20	108.74	6,846
2022-09-09	121.40	122.20	120.80	120.80	108.38	3,757
2022-09-08	122.00	122.40	121.00	121.20	108.74	5,246
2022-09-07	120.60	121.80	120.60	121.80	109.27	8,603
2022-09-06	120.60	121.60	120.40	121.00	108.56	7,959
2022-09-05	121.00	122.00	120.40	121.20	108.74	8,676
2022-09-02	121.40	122.80	121.40	122.40	109.81	6,867
2022-09-01	123.80	123.80	121.20	121.80	109.27	10,000
2022-08-31	121.40	124.80	121.20	124.80	111.97	14,145
2022-08-30	122.00	122.80	121.20	121.20	108.74	6,049
2022-08-29	122.80	123.00	121.60	121.60	109.10	6,788
2022-08-26	125.80	126.80	122.60	122.80	110.17	11,801
2022-08-25	125.80	126.80	125.20	126.20	113.22	2,645
2022-08-24	124.80	125.60	124.80	125.20	112.32	2,300
2022-08-23	125.00	125.80	124.40	125.40	112.50	2,363
2022-08-22	125.60	125.80	124.20	124.80	111.97	9,099
2022-08-19	125.60	125.60	125.00	125.00	112.15	4,734
2022-08-18	126.60	126.60	125.00	125.60	112.68	5,746
2022-08-17	125.40	126.40	125.20	125.80	112.86	5,770
2022-08-16	126.20	126.80	125.20	125.80	112.86	5,550
2022-08-15	126.00	126.20	125.40	126.00	113.04	2,753
2022-08-12	126.00	126.40	125.40	126.00	113.04	4,947
2022-08-11	125.80	126.60	125.20	125.80	112.86	3,924
2022-08-10	125.20	126.00	125.00	125.40	112.50	5,184
2022-08-09	125.40	126.00	124.60	125.20	112.32	7,893
2022-08-08	123.60	125.00	123.40	124.60	111.79	4,597
2022-08-05	126.00	126.00	123.60	123.60	110.89	4,991
2022-08-04	126.00	126.00	125.20	125.60	112.68	3,937
2022-08-03	125.40	126.60	125.20	125.80	112.86	6,635
2022-08-02	126.00	126.40	125.20	125.80	112.86	2,379

← NewerPage 18 of 22 · 1,286 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.