HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	112.60	113.80	112.00	113.40	101.72	5,595
2022-10-07	114.00	114.00	111.80	112.20	100.64	781
2022-10-06	113.40	114.40	112.89	113.00	101.36	343
2022-10-05	113.00	113.00	112.38	112.80	101.18	1,227
2022-10-04	112.60	113.60	112.49	112.60	101.00	1,174
2022-10-03	110.10	112.00	109.25	112.00	100.46	191
2022-09-30	109.50	110.20	109.00	109.30	98.040	1,189
2022-09-29	109.20	109.20	108.40	109.10	97.861	883
2022-09-28	109.90	110.80	107.60	110.10	98.758	1,375
2022-09-27	112.40	112.80	110.42	110.90	99.475	2,034
2022-09-26	113.40	113.40	112.19	112.60	101.00	1,738
2022-09-23	116.20	116.20	113.40	113.40	101.72	793
2022-09-22	116.70	117.60	115.99	116.50	104.50	385
2022-09-21	117.80	117.80	116.90	116.90	104.86	547
2022-09-20	118.20	118.20	116.99	117.10	105.04	1,257
2022-09-16	120.00	120.20	118.59	120.20	107.82	954
2022-09-15	121.00	121.00	120.00	120.40	108.00	323
2022-09-14	120.60	121.00	119.59	121.00	108.53	386
2022-09-13	121.00	122.00	120.79	121.60	109.07	798
2022-09-12	121.60	121.60	121.20	121.20	108.71	862
2022-09-09	122.00	122.00	120.79	122.00	109.43	329
2022-09-08	122.00	122.40	121.20	121.80	109.25	1,804
2022-09-07	120.60	121.80	120.60	121.00	108.53	1,502
2022-09-06	120.60	121.80	120.60	121.40	108.89	763
2022-09-05	121.20	122.20	120.60	120.60	108.18	2,572
2022-09-02	122.00	123.00	122.00	122.20	109.61	1,306
2022-09-01	122.40	122.40	121.39	122.40	109.79	3,840
2022-08-31	122.60	124.80	122.60	123.00	110.33	1,779
2022-08-30	122.40	122.40	121.19	121.60	109.07	1,211
2022-08-26	125.60	125.60	122.80	123.60	110.87	2,167
2022-08-25	125.70	126.31	125.50	125.50	112.57	34
2022-08-24	124.80	125.22	124.80	124.90	112.03	76
2022-08-23	125.30	125.60	125.30	125.30	112.39	176
2022-08-22	125.40	125.40	124.20	125.30	112.39	424
2022-08-19	125.40	125.40	124.99	125.30	112.39	1,602
2022-08-18	126.00	126.00	125.30	125.30	112.39	212
2022-08-17	125.39	125.90	125.39	125.90	112.93	1,521
2022-08-16	125.90	126.60	125.66	126.10	113.11	1,339
2022-08-15	125.90	126.01	125.35	125.90	112.93	279
2022-08-12	125.90	126.40	125.39	125.50	112.57	394
2022-08-11	125.70	126.00	125.39	125.50	112.57	678
2022-08-10	125.20	126.40	125.20	125.50	112.57	606
2022-08-09	126.00	126.00	124.80	125.10	112.21	749
2022-08-08	124.00	124.80	124.00	124.10	111.32	1,974
2022-08-05	125.00	125.00	123.60	123.80	111.05	321
2022-08-04	125.90	126.00	125.38	125.70	112.75	750
2022-08-03	125.40	126.80	125.40	126.70	113.65	294
2022-08-02	125.90	126.50	125.40	126.50	113.47	380
2022-08-01	127.40	127.40	126.27	126.30	113.29	149
2022-07-29	128.60	129.40	128.60	128.60	115.35	515
2022-07-28	125.90	127.41	125.90	125.90	112.93	127
2022-07-27	125.19	126.40	125.19	125.70	112.75	580
2022-07-26	126.10	127.00	125.00	125.10	112.21	1,368
2022-07-25	127.10	128.00	126.70	126.70	113.65	78
2022-07-22	126.70	127.00	125.90	125.90	112.93	291
2022-07-21	126.10	127.01	126.10	126.10	113.11	359
2022-07-20	126.10	126.20	124.20	124.50	111.67	359
2022-07-19	123.00	126.10	123.00	126.10	113.11	12,143
2022-07-18	124.80	124.80	123.99	124.50	111.67	1,771
2022-07-15	123.00	124.00	123.00	123.00	110.33	711

← NewerPage 18 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.