HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	168.80	170.80	168.20	170.60	167.10	14,339
2026-04-29	170.40	171.80	168.00	169.00	165.54	11,516
2026-04-28	171.00	172.00	169.80	170.40	166.91	8,158
2026-04-27	170.60	171.60	169.40	170.60	167.10	7,464
2026-04-24	171.00	172.40	169.80	170.80	167.30	8,874
2026-04-23	172.20	172.20	169.80	171.40	167.89	27,909
2026-04-22	171.40	172.80	171.20	172.00	168.48	7,834
2026-04-21	171.80	172.40	171.00	171.60	168.08	11,592
2026-04-20	170.80	171.80	170.40	171.80	168.28	12,086
2026-04-17	171.80	173.40	171.00	171.40	167.89	10,306
2026-04-16	174.00	174.00	171.00	171.80	168.28	13,284
2026-04-15	174.80	175.00	172.80	172.80	169.26	14,807
2026-04-14	172.60	174.80	172.30	174.20	170.63	12,272
2026-04-13	172.40	173.00	171.00	173.00	169.45	11,858
2026-04-10	171.60	173.20	171.00	173.00	169.45	22,780
2026-04-09	171.60	172.40	170.40	171.40	167.89	13,253
2026-04-08	171.20	173.20	169.80	171.00	167.50	22,171
2026-04-07	170.00	170.80	167.60	168.20	164.75	11,640
2026-04-02	166.20	170.20	165.60	170.20	166.71	11,510
2026-04-01	173.00	173.20	166.60	167.20	163.77	36,498
2026-03-31	175.20	175.60	172.80	173.60	170.04	20,051
2026-03-30	168.80	176.00	167.80	176.00	172.39	29,294
2026-03-27	170.20	170.20	165.00	168.80	165.34	24,826
2026-03-26	172.20	172.20	167.80	170.00	166.52	20,333
2026-03-25	172.60	176.00	172.60	174.40	170.83	15,948
2026-03-24	169.00	171.80	168.20	171.60	168.08	14,988
2026-03-23	165.00	171.00	163.40	168.60	165.15	29,046
2026-03-20	172.60	173.80	167.00	169.80	166.32	668,575
2026-03-19	172.40	173.00	170.20	171.40	167.89	13,086
2026-03-18	172.40	174.40	172.40	174.00	170.43	11,967
2026-03-17	171.60	173.20	171.00	172.40	168.87	11,094
2026-03-16	171.40	173.20	170.80	172.00	168.48	13,923
2026-03-13	170.60	173.20	169.20	171.00	167.50	18,849
2026-03-12	171.40	172.00	170.40	170.60	167.10	7,848
2026-03-11	172.80	173.60	171.40	171.60	168.08	14,845
2026-03-10	173.00	174.80	172.00	173.00	169.45	15,149
2026-03-09	169.00	170.40	166.20	169.60	166.12	27,219
2026-03-06	173.00	174.00	170.20	170.80	167.30	18,301
2026-03-05	171.80	174.80	171.40	172.40	168.87	21,466
2026-03-04	172.00	173.80	170.40	171.40	167.89	13,671
2026-03-03	176.00	176.00	171.40	172.60	169.06	23,743
2026-03-02	176.40	178.00	175.00	177.20	173.57	12,279
2026-02-27	178.00	179.00	177.20	178.20	174.55	18,124
2026-02-26	175.60	177.80	174.20	177.80	174.16	17,182
2026-02-25	175.00	177.00	174.40	175.80	172.20	22,304
2026-02-24	170.20	174.80	168.80	174.60	171.02	33,228
2026-02-23	165.00	172.40	165.00	171.00	167.50	45,582
2026-02-20	166.00	166.20	164.40	164.80	161.42	9,362
2026-02-19	166.00	167.80	165.80	165.80	162.40	12,946
2026-02-18	163.60	166.00	163.40	165.20	161.81	19,589
2026-02-17	165.00	165.60	163.20	163.20	159.86	19,556
2026-02-16	162.60	166.40	162.40	166.00	162.60	28,738
2026-02-13	160.60	160.80	159.00	159.80	156.53	15,193
2026-02-12	161.00	162.20	160.00	160.60	157.31	11,311
2026-02-11	162.60	162.60	160.20	162.00	158.68	23,590
2026-02-10	161.40	162.00	159.40	162.00	158.68	18,929
2026-02-09	158.60	159.40	158.40	159.40	156.13	17,033
2026-02-06	157.80	159.00	156.40	158.60	155.35	20,350
2026-02-05	158.40	158.40	156.80	157.80	154.57	8,629
2026-02-04	157.40	158.80	156.80	158.00	154.76	12,163

← NewerPage 3 of 22 · 1,283 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.