HAL Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.20 | 164.20 | 162.60 | 163.80 | 163.80 | 5,140 |
| 2026-10-15 | 163.00 | 164.20 | 161.40 | 162.40 | 162.40 | 7,954 |
| 2026-10-14 | 162.40 | 164.40 | 162.40 | 163.80 | 163.80 | 6,498 |
| 2026-10-13 | 161.00 | 162.80 | 161.00 | 162.80 | 162.80 | 9,547 |
| 2026-10-12 | 161.40 | 162.80 | 161.40 | 162.20 | 162.20 | 3,630 |
| 2026-10-09 | 162.00 | 162.60 | 160.80 | 161.60 | 161.60 | 5,199 |
| 2026-10-08 | 160.80 | 162.60 | 159.80 | 161.40 | 161.40 | 7,030 |
| 2026-10-07 | 163.40 | 163.60 | 161.40 | 161.80 | 161.80 | 7,391 |
| 2026-10-06 | 163.20 | 164.80 | 163.00 | 163.40 | 163.40 | 7,085 |
| 2026-10-05 | 164.00 | 164.00 | 162.60 | 163.20 | 163.20 | 5,994 |
| 2026-10-02 | 164.80 | 165.40 | 163.40 | 163.40 | 163.40 | 12,418 |
| 2026-10-01 | 163.00 | 165.20 | 161.80 | 165.00 | 165.00 | 14,498 |
| 2026-09-30 | 164.60 | 165.20 | 163.60 | 163.60 | 163.60 | 7,867 |
| 2026-09-29 | 165.20 | 165.80 | 164.20 | 164.80 | 164.80 | 4,426 |
| 2026-09-28 | 165.40 | 166.40 | 165.00 | 165.00 | 165.00 | 7,695 |
| 2026-09-25 | 165.40 | 166.40 | 165.20 | 165.40 | 165.40 | 4,355 |
| 2026-09-24 | 164.40 | 166.20 | 164.00 | 164.60 | 164.60 | 8,021 |
| 2026-09-23 | 165.40 | 165.80 | 164.60 | 165.40 | 165.40 | 6,854 |
| 2026-09-22 | 166.20 | 166.60 | 165.20 | 165.40 | 165.40 | 6,312 |
| 2026-09-21 | 164.00 | 166.00 | 163.60 | 166.00 | 166.00 | 8,593 |
| 2026-09-18 | 165.20 | 165.60 | 163.60 | 164.20 | 164.20 | 34,298 |
| 2026-09-17 | 164.60 | 165.40 | 164.60 | 165.20 | 165.20 | 5,221 |
| 2026-09-16 | 164.00 | 165.00 | 163.00 | 164.60 | 164.60 | 15,136 |
| 2026-09-15 | 162.00 | 163.80 | 161.40 | 163.80 | 163.80 | 6,331 |
| 2026-09-14 | 161.80 | 163.20 | 161.80 | 163.20 | 163.20 | 8,916 |
| 2026-09-11 | 162.00 | 163.40 | 162.00 | 162.00 | 162.00 | 4,798 |
| 2026-09-10 | 162.20 | 164.00 | 162.20 | 162.20 | 162.20 | 3,979 |
| 2026-09-09 | 166.60 | 166.80 | 162.20 | 162.40 | 162.40 | 10,987 |
| 2026-09-08 | 164.00 | 167.00 | 163.60 | 167.00 | 167.00 | 10,581 |
| 2026-09-07 | 162.80 | 165.00 | 162.80 | 164.20 | 164.20 | 9,973 |
| 2026-09-04 | 164.00 | 164.00 | 161.80 | 161.80 | 161.80 | 11,109 |
| 2026-09-03 | 162.40 | 164.20 | 162.40 | 163.40 | 163.40 | 12,784 |
| 2026-09-02 | 160.20 | 163.40 | 160.20 | 162.40 | 162.40 | 12,067 |
| 2026-09-01 | 161.00 | 162.20 | 160.60 | 160.60 | 160.60 | 9,184 |
| 2026-08-31 | 160.20 | 161.60 | 160.00 | 161.40 | 161.40 | 11,261 |
| 2026-08-28 | 158.00 | 162.00 | 156.80 | 161.40 | 161.40 | 29,363 |
| 2026-08-27 | 159.40 | 159.90 | 159.00 | 159.40 | 159.40 | 6,360 |
| 2026-08-26 | 161.00 | 161.00 | 159.20 | 159.20 | 159.20 | 7,540 |
| 2026-08-25 | 160.00 | 161.00 | 159.40 | 160.60 | 160.60 | 10,826 |
| 2026-08-24 | 158.20 | 160.20 | 157.40 | 159.40 | 159.40 | 10,290 |
| 2026-08-21 | 158.00 | 159.20 | 157.60 | 158.40 | 158.40 | 9,850 |
| 2026-08-20 | 161.80 | 161.80 | 156.20 | 158.00 | 158.00 | 24,172 |
| 2026-08-19 | 161.80 | 162.00 | 161.00 | 161.80 | 161.80 | 11,010 |
| 2026-08-18 | 163.00 | 163.40 | 161.40 | 161.80 | 161.80 | 11,787 |
| 2026-08-17 | 164.80 | 164.80 | 162.60 | 162.80 | 162.80 | 9,713 |
| 2026-08-14 | 165.00 | 165.60 | 164.00 | 164.80 | 164.80 | 15,889 |
| 2026-08-13 | 166.00 | 166.00 | 164.40 | 165.00 | 165.00 | 8,890 |
| 2026-08-12 | 166.00 | 166.20 | 164.60 | 165.00 | 165.00 | 12,083 |
| 2026-08-11 | 166.00 | 167.00 | 165.60 | 165.80 | 165.80 | 10,918 |
| 2026-08-10 | 166.60 | 166.60 | 164.80 | 165.60 | 165.60 | 6,863 |
| 2026-08-07 | 168.60 | 168.60 | 165.80 | 166.60 | 166.60 | 9,453 |
| 2026-08-06 | 166.00 | 167.20 | 165.60 | 166.80 | 166.80 | 12,070 |
| 2026-08-05 | 166.00 | 167.20 | 165.60 | 165.80 | 165.80 | 13,970 |
| 2026-08-04 | 165.60 | 166.60 | 164.80 | 166.00 | 166.00 | 6,854 |
| 2026-08-03 | 166.20 | 166.40 | 164.20 | 165.40 | 165.40 | 7,382 |
| 2026-07-31 | 163.20 | 164.80 | 163.00 | 164.80 | 164.80 | 15,839 |
| 2026-07-30 | 161.60 | 163.20 | 161.40 | 163.20 | 163.20 | 8,583 |
| 2026-07-29 | 162.40 | 162.80 | 161.00 | 162.00 | 162.00 | 5,799 |
| 2026-07-28 | 163.80 | 163.80 | 161.60 | 162.40 | 162.40 | 5,801 |
| 2026-07-27 | 166.00 | 166.00 | 163.60 | 164.20 | 164.20 | 4,944 |
Page 1 of 3 · 129 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.