HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	116.40	117.40	116.40	117.20	112.07	18,678
2025-02-24	117.60	117.60	116.80	116.80	111.69	21,942
2025-02-21	117.60	117.60	117.00	117.40	112.26	9,701
2025-02-20	116.60	117.80	116.60	117.60	112.45	8,424
2025-02-19	117.60	117.80	116.60	116.60	111.50	14,010
2025-02-18	118.00	118.00	117.20	117.20	112.07	8,393
2025-02-17	117.80	118.00	117.60	117.80	112.64	17,130
2025-02-14	117.80	118.00	117.20	117.80	112.64	21,164
2025-02-13	117.80	117.80	117.00	117.60	112.45	18,707
2025-02-12	117.20	117.60	117.00	117.20	112.07	7,986
2025-02-11	117.60	117.80	117.00	117.40	112.26	12,283
2025-02-10	117.20	118.00	117.20	117.60	112.45	5,018
2025-02-07	117.40	117.80	117.20	117.20	112.07	12,280
2025-02-06	117.60	118.00	117.20	117.20	112.07	14,499
2025-02-05	117.80	117.80	117.20	117.20	112.07	10,344
2025-02-04	118.20	118.40	117.40	118.40	113.22	13,162
2025-02-03	119.00	119.00	117.40	118.20	113.03	24,917
2025-01-31	118.60	119.80	118.20	119.80	114.56	31,658
2025-01-30	117.60	118.80	117.40	118.80	113.60	22,124
2025-01-29	117.80	118.00	117.20	117.40	112.26	13,896
2025-01-28	117.40	118.20	117.20	117.80	112.64	10,448
2025-01-27	117.60	118.00	117.20	117.20	112.07	19,275
2025-01-24	118.40	118.80	117.80	118.00	112.83	11,475
2025-01-23	118.80	119.00	118.00	118.00	112.83	9,136
2025-01-22	119.40	119.80	119.00	119.00	113.79	8,994
2025-01-21	119.20	119.60	118.60	119.20	113.98	10,391
2025-01-20	119.80	120.00	119.00	119.00	113.79	12,533
2025-01-17	119.00	119.60	118.80	119.60	114.36	17,518
2025-01-16	118.80	119.00	118.20	118.80	113.60	19,917
2025-01-15	118.80	118.80	118.20	118.40	113.22	14,517
2025-01-14	119.00	119.40	118.00	118.20	113.03	21,889
2025-01-13	118.40	119.00	117.80	119.00	113.79	16,371
2025-01-10	119.00	119.00	118.00	118.40	113.22	16,597
2025-01-09	118.60	119.00	118.20	119.00	113.79	12,837
2025-01-08	118.40	118.60	117.60	118.40	113.22	17,526
2025-01-07	117.80	118.40	117.00	118.40	113.22	10,426
2025-01-06	117.40	117.80	116.20	117.60	112.45	27,565
2025-01-03	116.00	116.40	115.40	115.40	110.35	13,697
2025-01-02	115.60	116.60	115.40	116.60	111.50	13,682
2024-12-31	114.60	115.60	114.60	115.40	110.35	5,238
2024-12-30	114.60	114.80	114.20	114.40	109.39	11,820
2024-12-27	113.60	114.80	113.60	114.60	109.58	16,040
2024-12-24	113.80	114.00	113.60	113.60	108.63	3,370
2024-12-23	113.20	114.00	112.80	113.60	108.63	13,778
2024-12-20	111.60	113.40	111.40	113.20	108.24	33,712
2024-12-19	112.60	113.00	111.80	112.00	107.10	21,423
2024-12-18	113.60	113.80	113.00	113.00	108.05	10,154
2024-12-17	113.80	114.00	113.20	113.20	108.24	14,067
2024-12-16	114.20	114.20	113.60	114.00	109.01	10,595
2024-12-13	115.00	115.20	114.20	114.20	109.20	7,934
2024-12-12	115.20	115.80	115.00	115.00	109.97	10,558
2024-12-11	116.00	116.20	115.40	115.40	110.35	7,261
2024-12-10	116.20	116.40	116.00	116.00	110.92	13,662
2024-12-09	116.40	116.80	115.80	116.40	111.30	35,177
2024-12-06	116.40	117.00	116.20	116.40	111.30	16,459
2024-12-05	115.40	116.40	115.20	116.00	110.92	21,676
2024-12-04	114.60	115.60	114.60	115.20	110.16	19,329
2024-12-03	115.00	115.20	114.40	114.80	109.77	10,835
2024-12-02	115.00	115.20	114.00	115.00	109.97	12,993
2024-11-29	116.00	116.00	114.40	115.00	109.97	30,482

← NewerPage 8 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.