HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 136.00 | 136.20 | 135.00 | 135.80 | 133.02 | 10,465 |
| 2025-11-06 | 136.20 | 136.60 | 135.40 | 136.00 | 133.21 | 6,189 |
| 2025-11-05 | 135.20 | 136.40 | 135.00 | 136.20 | 133.41 | 8,810 |
| 2025-11-04 | 136.00 | 136.20 | 135.00 | 135.80 | 133.02 | 11,738 |
| 2025-11-03 | 136.20 | 136.60 | 135.40 | 136.20 | 133.41 | 5,536 |
| 2025-10-31 | 137.00 | 137.00 | 135.80 | 136.20 | 133.41 | 5,419 |
| 2025-10-30 | 136.60 | 136.60 | 135.60 | 136.20 | 133.41 | 7,400 |
| 2025-10-29 | 137.60 | 137.80 | 136.00 | 136.40 | 133.60 | 8,136 |
| 2025-10-28 | 137.00 | 137.40 | 135.00 | 137.40 | 134.58 | 19,087 |
| 2025-10-27 | 139.00 | 139.00 | 135.60 | 137.00 | 134.19 | 19,666 |
| 2025-10-24 | 138.80 | 138.80 | 137.20 | 138.40 | 135.56 | 13,657 |
| 2025-10-23 | 137.40 | 138.60 | 136.60 | 138.40 | 135.56 | 12,138 |
| 2025-10-22 | 135.60 | 137.40 | 135.40 | 137.00 | 134.19 | 7,239 |
| 2025-10-21 | 136.20 | 136.20 | 135.00 | 135.60 | 132.82 | 6,058 |
| 2025-10-20 | 135.20 | 136.40 | 135.20 | 136.00 | 133.21 | 7,309 |
| 2025-10-17 | 134.80 | 135.80 | 134.00 | 135.20 | 132.43 | 6,419 |
| 2025-10-16 | 135.20 | 136.60 | 135.00 | 136.20 | 133.41 | 15,166 |
| 2025-10-15 | 134.60 | 134.80 | 134.00 | 134.40 | 131.65 | 14,418 |
| 2025-10-14 | 134.00 | 134.40 | 133.80 | 134.40 | 131.65 | 13,496 |
| 2025-10-13 | 134.00 | 134.80 | 134.00 | 134.40 | 131.65 | 10,217 |
| 2025-10-10 | 134.80 | 135.80 | 133.40 | 133.40 | 130.67 | 22,124 |
| 2025-10-09 | 134.60 | 134.80 | 134.20 | 134.60 | 131.84 | 7,962 |
| 2025-10-08 | 134.60 | 135.20 | 134.00 | 134.00 | 131.25 | 14,292 |
| 2025-10-07 | 134.60 | 135.20 | 134.40 | 135.00 | 132.23 | 8,357 |
| 2025-10-06 | 136.60 | 136.60 | 134.40 | 134.60 | 131.84 | 14,819 |
| 2025-10-03 | 136.40 | 136.80 | 135.60 | 136.80 | 134.00 | 8,264 |
| 2025-10-02 | 136.00 | 136.80 | 135.40 | 136.00 | 133.21 | 11,734 |
| 2025-10-01 | 135.80 | 136.00 | 134.60 | 135.80 | 133.02 | 12,617 |
| 2025-09-30 | 135.40 | 135.60 | 134.80 | 135.40 | 132.63 | 12,536 |
| 2025-09-29 | 135.00 | 135.80 | 134.20 | 135.20 | 132.43 | 14,714 |
| 2025-09-26 | 134.60 | 136.00 | 134.60 | 134.80 | 132.04 | 9,966 |
| 2025-09-25 | 134.60 | 136.00 | 134.00 | 134.20 | 131.45 | 10,809 |
| 2025-09-24 | 134.60 | 135.40 | 133.80 | 134.80 | 132.04 | 18,412 |
| 2025-09-23 | 135.80 | 136.20 | 134.40 | 135.00 | 132.23 | 14,463 |
| 2025-09-22 | 133.80 | 136.00 | 133.60 | 135.80 | 133.02 | 20,091 |
| 2025-09-19 | 136.40 | 137.00 | 134.00 | 134.00 | 131.25 | 64,062 |
| 2025-09-18 | 137.60 | 137.60 | 136.20 | 136.60 | 133.80 | 17,766 |
| 2025-09-17 | 137.60 | 138.40 | 136.40 | 138.00 | 135.17 | 16,239 |
| 2025-09-16 | 138.20 | 138.60 | 137.00 | 137.40 | 134.58 | 21,191 |
| 2025-09-15 | 142.20 | 142.20 | 138.20 | 138.40 | 135.56 | 21,893 |
| 2025-09-12 | 144.40 | 144.40 | 141.80 | 142.20 | 139.29 | 13,526 |
| 2025-09-11 | 145.20 | 145.80 | 144.00 | 144.20 | 141.25 | 27,420 |
| 2025-09-10 | 142.20 | 145.40 | 142.20 | 144.60 | 141.64 | 35,745 |
| 2025-09-09 | 142.20 | 143.00 | 141.80 | 142.40 | 139.48 | 14,882 |
| 2025-09-08 | 142.80 | 144.00 | 142.00 | 142.20 | 139.29 | 28,726 |
| 2025-09-05 | 142.60 | 144.40 | 142.40 | 143.20 | 140.27 | 28,466 |
| 2025-09-04 | 139.80 | 142.00 | 139.80 | 142.00 | 139.09 | 34,671 |
| 2025-09-03 | 137.60 | 140.00 | 137.60 | 140.00 | 137.13 | 29,101 |
| 2025-09-02 | 139.00 | 140.00 | 136.60 | 137.00 | 134.19 | 39,454 |
| 2025-09-01 | 133.00 | 138.80 | 132.40 | 138.80 | 135.96 | 35,596 |
| 2025-08-29 | 129.20 | 134.60 | 129.20 | 132.80 | 130.08 | 71,000 |
| 2025-08-28 | 126.80 | 127.20 | 126.20 | 126.60 | 124.01 | 9,398 |
| 2025-08-27 | 127.20 | 127.60 | 126.60 | 126.80 | 124.20 | 6,955 |
| 2025-08-26 | 128.20 | 128.40 | 126.80 | 127.00 | 124.40 | 13,830 |
| 2025-08-25 | 129.40 | 129.60 | 128.40 | 128.40 | 125.77 | 8,261 |
| 2025-08-22 | 129.40 | 129.80 | 129.20 | 129.60 | 126.94 | 6,394 |
| 2025-08-21 | 130.00 | 130.00 | 128.80 | 129.40 | 126.75 | 5,573 |
| 2025-08-20 | 129.00 | 130.00 | 128.60 | 129.80 | 127.14 | 11,333 |
| 2025-08-19 | 128.60 | 129.40 | 128.40 | 129.40 | 126.75 | 14,507 |
| 2025-08-18 | 129.00 | 129.40 | 127.60 | 128.40 | 125.77 | 11,268 |
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.