HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	128.20	130.60	128.00	128.80	126.16	36,098
2025-08-14	125.60	127.20	125.60	126.80	124.20	41,873
2025-08-13	125.40	125.80	125.20	125.60	123.03	9,565
2025-08-12	124.80	125.20	124.60	125.20	122.63	6,116
2025-08-11	124.40	125.00	124.20	124.40	121.85	5,198
2025-08-08	124.60	125.00	124.00	124.20	121.65	7,530
2025-08-07	124.60	125.00	124.40	124.60	122.05	6,262
2025-08-06	124.00	124.80	124.00	124.60	122.05	6,470
2025-08-05	124.00	124.20	123.40	124.00	121.46	6,752
2025-08-04	123.60	124.20	123.40	123.60	121.07	6,663
2025-08-01	124.40	124.60	123.20	123.60	121.07	11,474
2025-07-31	125.60	125.60	124.40	124.60	122.05	12,823
2025-07-30	125.00	125.80	124.60	125.60	123.03	21,751
2025-07-29	125.00	125.00	124.40	124.80	122.24	21,690
2025-07-28	125.40	125.60	124.20	124.80	122.24	14,845
2025-07-25	124.80	124.80	124.20	124.60	122.05	9,145
2025-07-24	124.80	125.00	124.20	124.80	122.24	12,108
2025-07-23	125.00	125.60	123.80	124.60	122.05	11,542
2025-07-22	125.20	125.20	124.40	124.80	122.24	7,145
2025-07-21	125.00	125.60	124.60	125.40	122.83	14,230
2025-07-18	123.60	124.80	123.60	124.60	122.05	13,232
2025-07-17	123.80	123.80	123.00	123.60	121.07	9,723
2025-07-16	123.60	123.80	122.80	122.80	120.28	4,559
2025-07-15	123.40	123.80	123.00	123.60	121.07	9,158
2025-07-14	122.80	123.40	122.20	123.20	120.68	7,686
2025-07-11	122.40	123.00	122.20	123.00	120.48	7,703
2025-07-10	122.80	123.40	122.20	122.80	120.28	10,060
2025-07-09	123.60	123.60	122.80	122.80	120.28	12,144
2025-07-08	123.60	124.00	123.40	123.60	121.07	12,262
2025-07-07	124.60	124.60	123.80	124.00	121.46	15,875
2025-07-04	123.60	124.60	123.40	124.60	122.05	46,310
2025-07-03	123.20	123.40	122.40	123.00	120.48	12,189
2025-07-02	122.40	123.40	122.00	123.20	120.68	11,812
2025-07-01	121.60	122.60	121.00	122.20	119.70	13,349
2025-06-30	121.80	122.40	121.00	121.20	118.72	15,889
2025-06-27	120.20	121.80	120.20	121.80	119.30	9,225
2025-06-26	120.00	120.40	119.60	120.40	117.93	6,165
2025-06-25	120.60	120.80	119.80	119.80	117.35	8,772
2025-06-24	121.00	121.20	120.20	120.80	118.32	14,152
2025-06-23	119.20	120.20	119.20	120.20	117.74	11,356
2025-06-20	119.40	120.40	119.40	119.40	116.95	19,585
2025-06-19	120.40	120.60	119.40	119.40	116.95	10,442
2025-06-18	120.80	121.20	120.20	120.80	118.32	10,709
2025-06-17	121.60	121.60	120.80	121.00	118.52	7,387
2025-06-16	121.60	122.40	121.00	121.80	119.30	15,690
2025-06-13	121.20	121.80	121.00	121.20	118.72	12,683
2025-06-12	123.20	123.60	122.00	122.20	119.70	16,383
2025-06-11	123.40	123.80	123.00	123.40	120.87	18,382
2025-06-10	123.00	123.40	122.40	123.40	120.87	10,460
2025-06-09	122.20	122.80	121.80	122.80	120.28	11,973
2025-06-06	121.40	122.20	121.40	122.00	119.50	18,318
2025-06-05	120.40	121.60	119.80	121.20	118.72	25,644
2025-06-04	119.80	120.60	119.60	120.40	117.93	17,121
2025-06-03	119.00	119.60	118.40	119.60	117.15	14,844
2025-06-02	119.00	119.40	118.60	118.80	116.37	18,145
2025-05-30	119.80	120.00	119.00	119.00	116.56	21,555
2025-05-29	119.00	119.80	118.80	119.00	116.56	15,557
2025-05-28	119.60	119.80	118.40	118.60	116.17	21,593
2025-05-27	119.20	120.00	119.20	119.60	117.15	20,148
2025-05-26	120.00	120.80	118.80	119.00	116.56	27,729

← NewerPage 6 of 22 · 1,284 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.