HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	128.40	129.00	126.00	126.00	113.04	3,930
2022-07-29	127.60	129.40	127.00	129.00	115.73	8,320
2022-07-28	125.40	127.40	125.40	127.40	114.30	2,956
2022-07-27	125.00	126.60	125.00	125.80	112.86	2,757
2022-07-26	126.40	127.20	124.60	125.60	112.68	6,057
2022-07-25	127.40	128.00	126.00	127.80	114.66	5,277
2022-07-22	126.00	127.20	125.40	126.80	113.76	6,653
2022-07-21	124.80	127.00	124.00	127.00	113.94	5,615
2022-07-20	126.00	126.40	124.00	124.20	111.43	4,959
2022-07-19	123.00	126.00	123.00	126.00	113.04	5,360
2022-07-18	124.80	125.00	123.60	124.00	111.25	2,965
2022-07-15	122.40	124.00	122.40	124.00	111.25	6,351
2022-07-14	123.00	123.60	122.20	123.60	110.89	4,149
2022-07-13	124.60	124.60	122.20	123.60	110.89	5,548
2022-07-12	122.20	124.40	121.60	124.40	111.61	4,901
2022-07-11	123.80	123.80	121.80	122.60	109.99	4,294
2022-07-08	122.80	124.00	121.20	124.00	111.25	11,269
2022-07-07	122.00	122.60	121.40	122.00	109.45	8,714
2022-07-06	121.40	123.00	121.20	121.40	108.92	2,572
2022-07-05	124.00	124.20	121.00	121.20	108.74	6,555
2022-07-04	123.00	123.80	122.60	123.20	110.53	2,025
2022-07-01	124.40	124.40	122.40	123.60	110.89	3,094
2022-06-30	126.40	126.40	122.20	122.80	110.17	11,688
2022-06-29	126.00	128.40	124.40	127.00	113.94	8,179
2022-06-28	125.40	127.40	125.00	125.00	112.15	4,618
2022-06-27	123.80	127.00	123.80	126.20	113.22	8,519
2022-06-24	122.80	123.60	122.40	123.60	110.89	8,513
2022-06-23	123.40	124.00	122.20	122.20	109.63	3,626
2022-06-22	126.40	126.40	122.20	123.80	111.07	6,551
2022-06-21	125.60	126.20	124.20	126.20	113.22	7,750
2022-06-20	126.40	126.40	123.60	125.60	112.68	5,198
2022-06-17	126.60	126.60	124.00	125.00	112.15	10,646
2022-06-16	127.80	127.80	124.60	126.40	113.40	10,700
2022-06-15	127.00	128.20	126.00	126.60	113.58	3,233
2022-06-14	126.60	127.40	125.80	125.80	112.86	6,303
2022-06-13	128.80	128.80	126.40	126.60	113.58	14,892
2022-06-10	129.20	130.80	128.60	128.80	115.55	5,547
2022-06-09	131.80	131.80	129.00	129.60	116.27	6,462
2022-06-08	131.20	132.40	130.00	131.00	117.53	7,213
2022-06-07	133.20	133.40	131.00	132.00	118.43	5,803
2022-06-06	133.00	134.80	131.60	133.40	119.68	4,639
2022-06-03	131.60	132.20	130.80	131.40	117.89	1,853
2022-06-02	131.20	132.20	130.60	132.20	118.61	2,568
2022-06-01	133.00	133.00	130.60	130.80	117.35	11,269
2022-05-31	134.00	134.00	131.40	132.40	118.78	7,649
2022-05-30	133.60	134.40	132.80	134.40	120.58	3,200
2022-05-27	133.00	133.60	132.20	133.60	119.86	1,800
2022-05-26	132.40	133.00	132.20	133.00	119.32	1,436
2022-05-25	135.40	135.40	131.60	132.20	118.61	4,964
2022-05-24	133.00	135.60	132.20	134.60	120.76	9,851
2022-05-23	133.00	133.80	131.40	133.80	120.04	10,385
2022-05-20	131.00	134.00	130.20	133.00	119.32	9,643
2022-05-19	136.00	136.00	133.20	134.40	115.48	6,582
2022-05-18	134.40	137.80	133.60	136.80	117.54	17,182
2022-05-17	134.60	134.60	133.40	133.40	114.62	14,174
2022-05-16	132.20	134.60	132.20	134.40	115.48	8,188
2022-05-13	133.00	136.20	133.00	133.20	114.45	10,979
2022-05-12	132.80	134.00	132.00	133.00	114.28	5,486
2022-05-11	131.60	134.20	131.40	133.40	114.62	6,656
2022-05-10	132.00	133.40	131.20	131.40	112.90	6,833

← NewerPage 19 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.