HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 116.80 | 116.80 | 115.80 | 116.20 | 111.11 | 11,714 |
| 2024-11-27 | 117.00 | 117.60 | 115.60 | 116.20 | 111.11 | 37,656 |
| 2024-11-26 | 115.00 | 115.80 | 114.40 | 115.20 | 110.16 | 11,258 |
| 2024-11-25 | 116.60 | 117.00 | 115.20 | 115.40 | 110.35 | 15,565 |
| 2024-11-22 | 115.00 | 116.60 | 115.00 | 116.40 | 111.30 | 20,761 |
| 2024-11-21 | 114.80 | 115.60 | 113.60 | 115.40 | 110.35 | 19,110 |
| 2024-11-20 | 114.60 | 114.80 | 113.60 | 114.80 | 109.77 | 32,949 |
| 2024-11-19 | 114.20 | 114.20 | 113.00 | 114.20 | 109.20 | 10,655 |
| 2024-11-18 | 114.20 | 114.60 | 113.40 | 114.00 | 109.01 | 9,673 |
| 2024-11-15 | 113.60 | 114.20 | 113.40 | 114.20 | 109.20 | 5,128 |
| 2024-11-14 | 112.80 | 114.20 | 112.80 | 114.00 | 109.01 | 17,471 |
| 2024-11-13 | 113.20 | 113.20 | 112.20 | 112.40 | 107.48 | 19,602 |
| 2024-11-12 | 115.40 | 115.40 | 113.20 | 113.40 | 108.44 | 7,023 |
| 2024-11-11 | 114.80 | 115.40 | 114.60 | 115.20 | 110.16 | 21,438 |
| 2024-11-08 | 114.60 | 114.80 | 114.00 | 114.60 | 109.58 | 6,086 |
| 2024-11-07 | 113.80 | 115.00 | 113.80 | 114.60 | 109.58 | 8,119 |
| 2024-11-06 | 114.40 | 115.20 | 113.40 | 113.60 | 108.63 | 29,830 |
| 2024-11-05 | 114.20 | 114.40 | 113.80 | 114.00 | 109.01 | 12,079 |
| 2024-11-04 | 114.20 | 115.00 | 114.00 | 114.00 | 109.01 | 6,274 |
| 2024-11-01 | 114.00 | 114.80 | 113.80 | 114.20 | 109.20 | 7,225 |
| 2024-10-31 | 115.00 | 115.00 | 113.60 | 114.00 | 109.01 | 21,452 |
| 2024-10-30 | 115.00 | 115.80 | 115.00 | 115.00 | 109.97 | 10,894 |
| 2024-10-29 | 116.00 | 116.40 | 114.80 | 115.00 | 109.97 | 25,342 |
| 2024-10-28 | 115.80 | 116.40 | 115.40 | 116.20 | 111.11 | 13,382 |
| 2024-10-25 | 115.20 | 116.40 | 115.20 | 115.80 | 110.73 | 10,316 |
| 2024-10-24 | 115.80 | 116.40 | 115.20 | 115.20 | 110.16 | 7,785 |
| 2024-10-23 | 115.40 | 116.00 | 114.80 | 115.80 | 110.73 | 27,674 |
| 2024-10-22 | 115.80 | 116.00 | 115.20 | 115.20 | 110.16 | 13,879 |
| 2024-10-21 | 116.40 | 117.20 | 116.00 | 116.00 | 110.92 | 8,801 |
| 2024-10-18 | 116.20 | 117.00 | 116.00 | 116.60 | 111.50 | 12,062 |
| 2024-10-17 | 116.20 | 116.60 | 116.00 | 116.40 | 111.30 | 12,078 |
| 2024-10-16 | 116.20 | 117.00 | 115.60 | 116.20 | 111.11 | 17,868 |
| 2024-10-15 | 117.20 | 117.60 | 116.40 | 116.40 | 111.30 | 16,001 |
| 2024-10-14 | 117.00 | 117.80 | 117.00 | 117.40 | 112.26 | 16,523 |
| 2024-10-11 | 116.80 | 117.40 | 116.60 | 117.00 | 111.88 | 12,959 |
| 2024-10-10 | 117.40 | 117.80 | 116.80 | 116.80 | 111.69 | 13,700 |
| 2024-10-09 | 117.40 | 117.60 | 117.20 | 117.40 | 112.26 | 6,218 |
| 2024-10-08 | 117.00 | 117.40 | 116.60 | 117.20 | 112.07 | 4,490 |
| 2024-10-07 | 117.60 | 118.20 | 117.00 | 117.60 | 112.45 | 10,777 |
| 2024-10-04 | 116.60 | 118.00 | 116.60 | 117.40 | 112.26 | 7,472 |
| 2024-10-03 | 117.80 | 118.00 | 116.40 | 116.40 | 111.30 | 13,886 |
| 2024-10-02 | 118.60 | 119.00 | 117.60 | 117.80 | 112.64 | 10,796 |
| 2024-10-01 | 118.80 | 120.00 | 117.80 | 118.60 | 113.41 | 20,188 |
| 2024-09-30 | 120.20 | 120.20 | 118.40 | 118.40 | 113.22 | 8,710 |
| 2024-09-27 | 119.60 | 120.00 | 119.40 | 120.00 | 114.75 | 26,354 |
| 2024-09-26 | 118.80 | 119.60 | 118.80 | 119.40 | 114.17 | 19,024 |
| 2024-09-25 | 118.60 | 119.40 | 118.20 | 118.40 | 113.22 | 17,945 |
| 2024-09-24 | 118.20 | 118.60 | 117.40 | 118.60 | 113.41 | 12,901 |
| 2024-09-23 | 117.20 | 118.00 | 117.20 | 117.60 | 112.45 | 9,995 |
| 2024-09-20 | 119.60 | 119.60 | 117.20 | 117.40 | 112.26 | 11,318 |
| 2024-09-19 | 119.20 | 120.00 | 118.80 | 119.40 | 114.17 | 12,004 |
| 2024-09-18 | 120.00 | 120.00 | 118.00 | 118.20 | 113.03 | 15,993 |
| 2024-09-17 | 119.60 | 120.40 | 119.40 | 119.60 | 114.36 | 9,595 |
| 2024-09-16 | 118.40 | 119.40 | 117.60 | 119.00 | 113.79 | 15,877 |
| 2024-09-13 | 117.20 | 118.60 | 117.20 | 118.20 | 113.03 | 12,287 |
| 2024-09-12 | 117.00 | 117.60 | 116.40 | 117.00 | 111.88 | 11,340 |
| 2024-09-11 | 117.80 | 117.80 | 116.40 | 116.60 | 111.50 | 7,919 |
| 2024-09-10 | 118.20 | 118.80 | 117.20 | 117.20 | 112.07 | 10,354 |
| 2024-09-09 | 117.20 | 119.00 | 117.20 | 118.40 | 113.22 | 21,447 |
| 2024-09-06 | 117.40 | 118.40 | 116.60 | 116.60 | 111.50 | 22,492 |
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.