HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	132.40	132.60	130.60	130.80	112.38	7,535
2022-05-06	135.00	135.00	132.00	132.60	113.93	7,006
2022-05-05	136.60	137.00	134.40	135.00	115.99	5,378
2022-05-04	135.00	136.00	134.00	135.40	116.34	5,821
2022-05-03	135.00	135.60	134.40	134.60	115.65	5,192
2022-05-02	138.00	138.00	132.20	135.00	115.99	8,567
2022-04-29	138.00	138.40	136.60	137.20	117.88	6,696
2022-04-28	139.00	140.40	136.60	136.80	117.54	24,689
2022-04-27	138.00	138.60	136.80	138.60	119.09	5,663
2022-04-26	138.00	138.40	136.80	137.20	117.88	6,274
2022-04-25	137.00	138.00	135.20	137.20	117.88	11,540
2022-04-22	137.80	138.20	136.60	137.00	117.71	7,159
2022-04-21	138.80	140.00	137.00	137.80	118.40	19,237
2022-04-20	138.00	140.00	138.00	138.20	118.74	14,346
2022-04-19	139.00	139.60	137.60	138.20	118.74	8,432
2022-04-14	138.60	139.00	138.00	138.80	119.26	3,711
2022-04-13	138.00	139.00	137.20	139.00	119.43	17,649
2022-04-12	137.80	138.60	136.20	138.00	118.57	9,515
2022-04-11	140.00	140.20	138.00	138.40	118.91	5,025
2022-04-08	140.60	141.00	137.80	139.00	119.43	8,827
2022-04-07	138.80	141.60	138.60	140.00	120.29	23,689
2022-04-06	141.60	141.60	138.20	138.80	119.26	10,606
2022-04-05	140.60	142.20	140.20	140.80	120.98	7,946
2022-04-04	141.00	142.80	140.20	140.20	120.46	7,578
2022-04-01	140.80	143.40	140.00	140.60	120.81	12,095
2022-03-31	137.80	140.60	135.40	140.40	120.63	16,159
2022-03-30	142.60	142.60	139.00	139.20	119.60	5,822
2022-03-29	139.40	142.20	138.40	142.20	122.18	28,086
2022-03-28	139.40	141.20	138.20	138.20	118.74	15,566
2022-03-25	138.00	139.80	137.60	138.80	119.26	5,339
2022-03-24	139.40	139.40	137.20	137.20	117.88	6,057
2022-03-23	140.00	141.40	138.40	138.60	119.09	5,891
2022-03-22	140.00	140.60	139.40	140.00	120.29	9,229
2022-03-21	139.80	140.40	139.00	139.60	119.95	5,327
2022-03-18	138.20	140.00	138.20	139.80	120.12	7,624
2022-03-17	141.60	141.80	138.20	138.80	119.26	14,285
2022-03-16	137.60	141.80	137.60	141.40	121.49	13,402
2022-03-15	136.60	137.00	134.00	136.20	117.02	10,545
2022-03-14	137.20	137.20	133.20	136.80	117.54	13,668
2022-03-11	138.00	139.00	135.00	136.40	117.20	12,928
2022-03-10	140.00	142.40	136.00	137.20	117.88	43,849
2022-03-09	127.40	134.20	127.20	134.20	115.31	10,795
2022-03-08	125.00	128.80	124.80	126.40	108.60	10,654
2022-03-07	126.40	127.60	123.60	126.80	108.95	25,108
2022-03-04	133.60	133.60	130.40	131.00	112.56	17,811
2022-03-03	135.00	136.20	134.00	134.80	115.82	6,580
2022-03-02	133.40	135.00	133.40	135.00	115.99	9,589
2022-03-01	138.60	138.60	133.80	134.00	115.13	7,207
2022-02-28	134.00	138.00	133.20	137.60	118.23	10,998
2022-02-25	136.00	136.00	134.60	135.20	116.17	7,531
2022-02-24	134.00	135.80	132.00	135.80	116.68	16,955
2022-02-23	135.20	138.80	135.20	138.00	118.57	12,369
2022-02-22	135.00	137.00	134.20	135.60	116.51	13,908
2022-02-21	138.20	138.60	135.60	137.60	118.23	7,474
2022-02-18	137.80	139.20	137.20	138.60	119.09	3,890
2022-02-17	138.80	139.20	136.80	139.00	119.43	6,774
2022-02-16	137.00	138.60	136.40	137.80	118.40	5,564
2022-02-15	137.40	139.20	135.80	136.40	117.20	11,222
2022-02-14	138.60	139.60	137.20	139.00	119.43	12,999
2022-02-11	138.60	139.80	137.00	138.20	118.74	6,102

← NewerPage 20 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.