HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	163.20	165.40	163.20	165.40	165.40	4,815
2026-07-23	162.00	165.00	162.00	164.60	164.60	6,892
2026-07-22	162.00	164.00	161.20	163.80	163.80	7,095
2026-07-21	162.20	162.20	160.20	161.60	161.60	8,863
2026-07-20	161.20	162.60	161.20	161.80	161.80	5,665
2026-07-17	162.40	162.80	161.40	162.40	162.40	7,352
2026-07-16	163.60	164.40	162.60	163.00	163.00	8,203
2026-07-15	164.20	164.40	163.20	164.40	164.40	11,411
2026-07-14	164.20	164.60	163.40	164.60	164.60	13,306
2026-07-13	162.80	164.40	162.80	164.00	164.00	9,981
2026-07-10	164.20	164.60	163.00	163.00	163.00	6,062
2026-07-09	165.00	165.00	163.20	164.20	164.20	5,267
2026-07-08	165.80	166.80	163.80	164.20	164.20	6,782
2026-07-07	166.20	166.40	164.20	165.60	165.60	11,905
2026-07-06	166.40	167.40	165.00	166.20	166.20	8,012
2026-07-03	165.00	167.80	164.60	167.80	167.80	5,230
2026-07-02	163.80	165.60	163.20	165.20	165.20	5,742
2026-07-01	165.00	165.20	162.80	164.20	164.20	4,767
2026-06-30	163.20	165.80	162.60	165.00	165.00	8,932
2026-06-29	162.00	164.00	161.40	163.40	163.40	6,202
2026-06-26	162.00	164.00	160.60	162.00	162.00	12,662
2026-06-25	162.80	163.60	162.00	162.60	162.60	6,767
2026-06-24	164.00	164.00	161.80	162.80	162.80	8,211
2026-06-23	164.80	164.80	161.80	164.00	164.00	7,212
2026-06-22	164.60	164.80	163.40	164.40	164.40	5,964
2026-06-19	163.80	165.00	163.40	165.00	165.00	22,490
2026-06-18	165.40	165.60	164.00	164.20	164.20	7,824
2026-06-17	166.20	166.40	164.60	165.40	165.40	6,208
2026-06-16	168.20	168.20	166.00	166.20	166.20	3,757
2026-06-15	170.00	170.00	167.60	168.00	168.00	5,344
2026-06-12	166.60	168.40	166.20	168.40	168.40	5,856
2026-06-11	166.20	167.00	165.40	165.60	165.60	5,424
2026-06-10	165.20	166.80	164.00	166.60	166.60	10,457
2026-06-09	167.60	168.20	165.20	165.20	165.20	5,898
2026-06-08	168.00	168.80	167.20	167.80	167.80	5,799
2026-06-05	168.40	169.40	167.40	168.80	168.80	10,198
2026-06-04	169.00	169.40	167.60	169.00	169.00	13,516
2026-06-03	171.00	171.00	168.80	169.00	169.00	10,684
2026-06-02	172.60	173.40	171.00	171.00	171.00	5,860
2026-06-01	171.20	173.60	170.60	172.20	172.20	11,051
2026-05-29	173.00	174.00	171.00	171.20	171.20	18,303
2026-05-28	175.80	176.00	172.00	173.40	173.40	9,894
2026-05-27	177.00	177.80	175.60	176.80	176.80	12,386
2026-05-26	176.40	178.00	176.40	176.80	176.80	6,750
2026-05-25	175.80	177.60	175.40	176.60	176.60	9,181
2026-05-22	172.40	175.20	172.00	175.20	175.20	12,133
2026-05-21	169.20	173.00	168.80	173.00	173.00	20,385
2026-05-20	166.80	170.00	166.80	170.00	170.00	12,654
2026-05-19	167.00	167.60	166.40	166.80	166.80	8,686
2026-05-18	165.00	166.80	163.00	166.40	166.40	11,388
2026-05-15	167.20	167.60	165.20	166.00	166.00	13,047
2026-05-14	168.80	169.00	167.00	167.20	167.20	13,601
2026-05-13	169.40	172.60	169.20	170.80	167.30	16,503
2026-05-12	167.20	170.40	166.60	168.40	164.95	11,189
2026-05-11	168.60	170.00	168.00	169.80	166.32	13,796
2026-05-08	169.00	169.20	168.00	168.80	165.34	7,068
2026-05-07	172.00	172.00	169.00	169.40	165.93	13,983
2026-05-06	171.60	173.00	171.20	172.00	168.48	10,743
2026-05-05	170.40	171.60	169.60	171.40	167.89	9,485
2026-05-04	170.40	171.40	169.20	169.80	166.32	9,918

← NewerPage 2 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.