HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	123.40	123.40	122.40	123.20	110.51	219
2023-01-04	123.20	123.80	122.80	122.80	110.15	862
2023-01-03	122.30	123.60	122.30	123.60	110.87	630
2022-12-30	121.40	121.80	119.99	121.80	109.25	584
2022-12-29	121.60	122.00	120.80	121.60	109.07	1,846
2022-12-28	121.40	121.60	120.20	120.20	107.82	1,077
2022-12-23	120.60	121.40	120.20	120.40	108.00	180
2022-12-22	120.80	122.80	120.40	121.40	108.89	794
2022-12-21	122.00	122.80	122.00	122.00	109.43	246
2022-12-20	120.00	120.40	119.80	120.00	107.64	652
2022-12-19	121.20	121.20	120.39	121.20	108.71	193
2022-12-16	122.40	122.80	120.80	120.80	108.36	566
2022-12-15	123.60	123.60	122.99	123.00	110.33	794
2022-12-14	125.30	126.00	124.60	124.90	112.03	770
2022-12-13	124.90	126.50	124.60	126.50	113.47	2,533
2022-12-12	125.10	125.80	124.40	125.10	112.21	353
2022-12-09	124.60	125.41	124.60	124.70	111.85	1,805
2022-12-08	126.40	126.40	124.39	124.50	111.67	531
2022-12-07	126.90	127.40	125.60	126.50	113.47	2,601
2022-12-06	127.30	128.20	126.80	128.20	114.99	1,556
2022-12-05	126.40	127.60	126.40	126.90	113.83	177
2022-12-02	127.30	127.80	126.90	126.90	113.83	818
2022-12-01	125.00	127.60	125.00	126.50	113.47	3,414
2022-11-30	125.10	125.10	124.40	125.10	112.21	1,104
2022-11-29	124.90	125.60	124.50	124.50	111.67	393
2022-11-28	124.70	125.00	123.40	124.30	111.49	2,044
2022-11-25	126.70	127.40	125.00	126.70	113.65	1,170
2022-11-24	126.70	128.00	126.60	127.70	114.54	822
2022-11-23	127.00	127.00	125.80	126.10	113.11	3,652
2022-11-22	126.60	129.40	126.60	127.50	114.37	4,938
2022-11-21	126.90	128.00	126.50	126.50	113.47	1,602
2022-11-18	125.20	128.00	125.20	127.10	114.01	4,152
2022-11-17	122.60	122.60	121.60	121.60	109.07	696
2022-11-16	121.60	123.40	121.60	122.80	110.15	531
2022-11-15	122.00	122.20	120.80	122.20	109.61	756
2022-11-14	123.40	123.40	122.06	122.80	110.15	1,183
2022-11-11	121.80	124.00	121.80	121.80	109.25	865
2022-11-10	118.50	119.40	117.00	119.30	107.01	1,076
2022-11-09	119.70	119.70	118.20	119.70	107.37	1,008
2022-11-08	120.00	120.00	119.59	120.00	107.64	431
2022-11-07	118.70	119.80	118.20	119.70	107.37	2,347
2022-11-04	116.39	118.00	116.39	117.90	105.75	1,524
2022-11-03	115.40	116.40	115.40	115.40	103.51	2,501
2022-11-02	117.50	117.50	115.80	117.50	105.40	2,216
2022-11-01	116.70	118.00	116.40	116.70	104.68	1,062
2022-10-31	115.19	116.61	115.19	115.20	103.33	3,964
2022-10-28	115.60	115.60	114.20	114.40	102.61	2,251
2022-10-27	115.80	115.80	114.40	115.20	103.33	3,819
2022-10-26	113.40	115.60	113.40	115.20	103.33	4,343
2022-10-25	111.20	115.00	111.20	114.60	102.79	1,514
2022-10-24	110.90	111.01	110.00	110.90	99.475	385
2022-10-21	109.70	110.60	108.54	110.30	98.937	366
2022-10-20	110.60	110.60	109.10	109.10	97.861	966
2022-10-19	111.50	111.50	110.60	111.50	100.01	269
2022-10-18	112.80	112.80	111.00	112.20	100.64	582
2022-10-17	109.79	112.60	109.79	112.20	100.64	795
2022-10-14	110.90	112.00	108.00	108.90	97.681	561
2022-10-13	111.60	111.60	109.19	111.10	99.655	416
2022-10-12	111.30	111.30	110.40	111.30	99.834	500
2022-10-11	112.00	112.00	110.00	111.30	99.834	789

← NewerPage 17 of 22 · 1,268 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.