HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	157.00	157.40	156.20	157.00	153.78	9,481
2026-02-02	155.40	156.60	155.00	156.60	153.39	9,447
2026-01-30	155.40	156.40	154.40	155.60	152.41	8,235
2026-01-29	154.20	155.60	154.20	154.60	151.43	16,262
2026-01-28	153.40	154.60	153.00	154.20	151.04	27,800
2026-01-27	152.00	153.40	152.00	152.60	149.47	10,256
2026-01-26	151.20	152.00	150.40	151.60	148.49	9,957
2026-01-23	152.00	152.40	150.80	151.40	148.30	6,256
2026-01-22	151.40	153.20	151.40	151.80	148.69	11,473
2026-01-21	149.20	150.40	147.40	150.40	147.32	10,354
2026-01-20	149.20	149.60	147.80	149.00	145.95	16,410
2026-01-19	151.20	151.20	147.80	149.20	146.14	17,418
2026-01-16	152.40	153.40	151.00	153.20	150.06	15,556
2026-01-15	151.80	152.00	150.60	152.00	148.89	10,443
2026-01-14	146.40	151.80	146.40	151.60	148.49	30,272
2026-01-13	145.60	145.80	143.60	145.80	142.81	24,055
2026-01-12	145.00	145.80	144.20	145.80	142.81	10,176
2026-01-09	144.80	145.20	143.80	145.00	142.03	16,325
2026-01-08	144.20	145.00	143.60	144.80	141.83	13,200
2026-01-07	144.40	144.80	143.40	144.60	141.64	5,701
2026-01-06	144.00	144.40	143.40	144.40	141.44	10,576
2026-01-05	142.60	143.80	142.00	143.60	140.66	10,141
2026-01-02	141.80	143.00	141.20	142.00	139.09	7,750
2025-12-31	142.00	142.00	139.60	141.40	138.50	6,179
2025-12-30	141.60	142.40	140.80	141.80	138.89	8,606
2025-12-29	140.80	141.60	140.00	141.20	138.31	8,917
2025-12-24	140.20	141.00	140.00	140.80	137.91	9,755
2025-12-23	139.40	140.80	139.20	140.00	137.13	9,432
2025-12-22	138.40	139.20	137.80	139.00	136.15	10,136
2025-12-19	139.40	139.80	138.20	138.20	135.37	18,004
2025-12-18	138.00	140.20	137.40	140.00	137.13	10,648
2025-12-17	137.40	138.60	137.40	137.60	134.78	4,372
2025-12-16	138.60	139.00	137.40	137.80	134.98	7,317
2025-12-15	140.00	140.20	138.60	138.60	135.76	8,315
2025-12-12	138.80	139.80	138.60	139.60	136.74	4,346
2025-12-11	139.40	139.40	138.60	138.60	135.76	6,578
2025-12-10	141.40	141.40	139.20	139.40	136.54	5,675
2025-12-09	141.00	141.40	140.20	140.40	137.52	5,858
2025-12-08	143.00	143.00	140.60	141.00	138.11	6,332
2025-12-05	141.20	142.60	141.20	142.40	139.48	9,706
2025-12-04	141.40	141.60	140.80	141.00	138.11	8,823
2025-12-03	140.00	141.40	140.00	140.60	137.72	12,657
2025-12-02	140.20	140.20	139.00	140.00	137.13	10,422
2025-12-01	140.80	141.00	139.20	140.00	137.13	9,154
2025-11-28	141.20	141.20	138.80	140.40	137.52	19,402
2025-11-27	142.20	143.20	140.40	141.20	138.31	26,048
2025-11-26	138.20	139.40	138.20	139.20	136.35	6,572
2025-11-25	138.00	138.40	137.60	138.20	135.37	5,815
2025-11-24	139.20	139.20	138.00	138.20	135.37	10,253
2025-11-21	137.00	138.00	136.40	138.00	135.17	11,507
2025-11-20	137.00	137.80	136.20	137.60	134.78	12,276
2025-11-19	136.00	137.00	136.00	136.00	133.21	12,690
2025-11-18	136.80	136.80	135.60	136.40	133.60	13,554
2025-11-17	137.60	137.60	137.00	137.20	134.39	8,753
2025-11-14	137.00	137.60	135.60	137.60	134.78	6,523
2025-11-13	137.80	138.00	136.20	137.60	134.78	7,018
2025-11-12	136.60	137.60	136.20	137.40	134.58	6,401
2025-11-11	135.60	136.80	135.40	136.80	134.00	6,738
2025-11-10	136.80	136.80	135.40	135.60	132.82	5,139
2025-11-07	136.00	136.20	135.00	135.80	133.02	10,465

← NewerPage 4 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.