HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	139.40	139.80	138.80	138.80	119.26	4,303
2022-02-09	138.00	139.80	138.00	139.40	119.77	4,693
2022-02-08	137.40	138.60	136.80	137.60	118.23	4,002
2022-02-07	138.00	138.20	136.60	136.80	117.54	13,432
2022-02-04	138.80	139.00	136.40	138.00	118.57	6,270
2022-02-03	138.40	139.00	137.60	138.00	118.57	5,618
2022-02-02	141.00	141.20	138.80	139.20	119.60	6,648
2022-02-01	140.00	141.00	139.00	140.80	120.98	10,633
2022-01-31	137.60	140.00	137.40	139.40	119.77	9,718
2022-01-28	138.40	138.40	135.60	137.40	118.06	6,013
2022-01-27	136.60	138.00	135.40	137.20	117.88	3,840
2022-01-26	138.00	140.40	137.20	137.20	117.88	8,549
2022-01-25	135.20	140.00	135.20	139.20	119.60	15,420
2022-01-24	138.00	138.00	133.40	135.40	116.34	18,089
2022-01-21	140.60	140.60	137.60	138.40	118.91	9,424
2022-01-20	140.20	141.20	140.00	140.80	120.98	4,779
2022-01-19	142.00	142.60	140.00	140.00	120.29	8,440
2022-01-18	142.00	143.00	141.60	142.00	122.01	13,448
2022-01-17	141.80	142.60	141.80	142.40	122.35	4,178
2022-01-14	142.20	142.60	141.60	142.00	122.01	8,736
2022-01-13	141.40	143.00	140.00	142.60	122.52	12,173
2022-01-12	143.00	143.00	140.40	142.20	122.18	10,115
2022-01-11	141.20	143.60	141.00	142.00	122.01	5,736
2022-01-10	144.40	144.40	141.00	141.20	121.32	7,897
2022-01-07	147.00	147.00	143.20	144.60	124.24	7,022
2022-01-06	146.80	147.20	145.60	145.60	125.10	6,332
2022-01-05	147.20	147.60	145.60	147.60	126.82	4,751
2022-01-04	148.40	148.40	146.40	146.60	125.96	3,598
2022-01-03	146.00	148.60	146.00	148.20	127.34	5,705
2021-12-31	146.60	147.40	145.80	145.80	125.27	2,672
2021-12-30	146.80	147.00	145.60	147.00	126.30	3,520
2021-12-29	147.00	147.20	146.00	146.20	125.62	5,670
2021-12-28	145.80	147.80	145.40	147.20	126.48	8,111
2021-12-27	142.80	146.00	142.80	145.40	124.93	8,989
2021-12-24	143.20	144.00	142.20	143.20	123.04	2,630
2021-12-23	140.00	144.00	140.00	143.60	123.38	6,603
2021-12-22	141.00	141.40	140.00	141.00	121.15	4,435
2021-12-21	139.20	141.40	138.60	140.60	120.81	9,019
2021-12-20	138.40	139.40	136.00	138.20	118.74	9,331
2021-12-17	141.40	142.00	140.40	140.80	120.98	10,464
2021-12-16	141.60	142.60	141.00	142.40	122.35	9,047
2021-12-15	140.40	140.80	139.80	140.40	120.63	6,169
2021-12-14	139.40	140.80	139.40	140.00	120.29	5,958
2021-12-13	142.00	142.60	139.60	139.60	119.95	14,994
2021-12-10	140.80	142.00	140.40	141.00	121.15	5,592
2021-12-09	141.40	141.80	140.80	141.20	121.32	4,024
2021-12-08	143.00	143.40	141.60	141.80	121.84	8,303
2021-12-07	143.00	144.60	142.00	143.00	122.87	16,379
2021-12-06	140.20	142.60	140.20	142.20	122.18	7,800
2021-12-03	142.80	142.80	140.40	140.60	120.81	7,305
2021-12-02	142.00	143.00	140.60	142.40	122.35	7,884
2021-12-01	140.00	143.20	140.00	142.60	122.52	11,005
2021-11-30	140.60	141.20	139.20	140.00	120.29	14,055
2021-11-29	140.00	143.00	140.00	141.20	121.32	13,642
2021-11-26	142.00	142.00	139.60	140.40	120.63	22,583
2021-11-25	144.40	145.00	143.80	144.40	124.07	11,723
2021-11-24	144.00	144.40	142.80	143.20	123.04	6,602
2021-11-23	145.80	146.40	142.40	143.40	123.21	16,662
2021-11-22	147.00	147.40	146.00	146.20	125.62	6,280
2021-11-19	147.80	147.80	145.80	147.00	126.30	11,104

← NewerPage 21 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.