HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	117.20	118.80	116.00	118.40	115.97	39,506
2025-05-22	118.60	119.40	116.80	117.20	114.80	28,582
2025-05-21	116.60	119.40	116.60	119.00	116.56	38,389
2025-05-20	119.20	119.20	115.60	116.00	113.62	60,079
2025-05-19	122.00	122.60	120.60	122.00	116.66	20,353
2025-05-16	119.40	122.00	119.40	120.80	115.51	35,833
2025-05-15	118.60	119.40	118.60	119.20	113.98	9,520
2025-05-14	119.60	119.60	118.60	119.20	113.98	7,690
2025-05-13	118.00	119.40	118.00	119.40	114.17	13,756
2025-05-12	118.40	119.20	117.80	118.00	112.83	16,986
2025-05-09	118.40	118.60	118.00	118.40	113.22	4,608
2025-05-08	118.20	118.80	117.80	117.80	112.64	13,787
2025-05-07	117.80	118.40	117.40	117.80	112.64	8,891
2025-05-06	118.60	118.60	117.20	117.80	112.64	11,125
2025-05-05	117.20	118.40	116.80	118.40	113.22	23,819
2025-05-02	115.60	117.40	115.40	117.20	112.07	21,831
2025-04-30	115.60	116.00	115.40	115.80	110.73	6,437
2025-04-29	115.60	115.80	115.00	115.60	110.54	6,778
2025-04-28	116.00	116.40	115.40	115.80	110.73	11,141
2025-04-25	115.40	115.80	114.80	115.80	110.73	14,164
2025-04-24	114.40	115.00	114.20	114.80	109.77	9,068
2025-04-23	114.40	115.00	113.80	114.20	109.20	12,803
2025-04-22	114.20	114.40	113.00	113.80	108.82	21,468
2025-04-17	113.60	114.60	113.00	114.20	109.20	14,999
2025-04-16	114.00	114.60	113.80	114.20	109.20	39,910
2025-04-15	114.80	115.60	114.80	115.00	109.97	8,233
2025-04-14	114.00	114.60	113.60	114.60	109.58	9,709
2025-04-11	111.60	113.60	111.20	112.80	107.86	14,721
2025-04-10	116.40	116.40	111.60	111.60	106.71	24,220
2025-04-09	110.00	111.20	109.60	110.40	105.57	28,296
2025-04-08	112.40	113.60	111.20	112.80	107.86	25,102
2025-04-07	110.00	114.00	107.80	110.20	105.38	55,734
2025-04-04	116.60	116.80	112.40	113.40	108.44	72,018
2025-04-03	117.00	118.40	116.00	116.80	111.69	48,741
2025-04-02	116.80	118.00	116.60	118.00	112.83	15,371
2025-04-01	119.20	119.40	116.40	117.00	111.88	16,880
2025-03-31	120.40	121.00	117.40	117.60	112.45	25,486
2025-03-28	127.20	127.40	122.00	122.20	116.85	40,428
2025-03-27	127.00	127.60	126.80	127.00	121.44	34,253
2025-03-26	126.60	127.20	125.80	127.00	121.44	32,365
2025-03-25	126.00	126.40	125.40	126.00	120.48	17,221
2025-03-24	124.60	125.80	124.20	125.40	119.91	35,965
2025-03-21	124.00	124.40	123.60	124.00	118.57	35,152
2025-03-20	123.40	124.00	122.40	124.00	118.57	19,181
2025-03-19	123.00	123.40	122.40	123.00	117.62	11,381
2025-03-18	123.40	123.80	122.80	123.00	117.62	13,225
2025-03-17	124.00	124.20	123.00	123.20	117.81	15,204
2025-03-14	124.20	124.20	123.20	123.80	118.38	8,141
2025-03-13	124.20	124.60	123.20	123.20	117.81	10,401
2025-03-12	124.20	124.80	123.20	124.20	118.76	29,847
2025-03-11	125.00	125.60	123.40	123.40	118.00	24,423
2025-03-10	124.60	125.20	123.60	124.80	119.34	26,931
2025-03-07	119.40	124.60	119.40	124.60	119.15	98,855
2025-03-06	119.60	120.40	118.40	120.00	114.75	26,859
2025-03-05	120.00	120.00	118.80	118.80	113.60	17,335
2025-03-04	120.00	120.60	118.80	119.00	113.79	16,982
2025-03-03	118.20	120.80	118.00	120.80	115.51	44,304
2025-02-28	117.60	118.20	117.20	118.20	113.03	16,089
2025-02-27	117.20	118.40	117.20	118.20	113.03	12,617
2025-02-26	117.20	118.00	117.00	117.60	112.45	24,249

← NewerPage 7 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.