HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	123.40	123.60	122.19	123.40	110.69	910
2022-07-13	123.99	123.99	122.40	122.40	109.79	509
2022-07-12	122.40	124.40	121.89	124.10	111.32	242
2022-07-11	123.40	123.40	122.20	122.60	109.97	1,709
2022-07-08	122.80	123.99	122.00	123.80	111.05	18,611
2022-07-07	122.00	122.40	121.60	121.60	109.07	420
2022-07-06	121.40	122.00	121.40	122.00	109.43	163
2022-07-05	123.20	123.20	121.20	121.60	109.07	327
2022-07-04	123.00	123.60	122.99	123.20	110.51	1,987
2022-07-01	124.10	124.40	123.00	123.20	110.51	1,398
2022-06-30	125.20	125.20	122.40	123.80	111.05	3,931
2022-06-29	125.50	128.40	125.40	127.50	114.37	456
2022-06-28	125.90	126.12	125.00	126.10	113.11	207
2022-06-27	125.60	126.80	125.60	126.70	113.65	396
2022-06-24	123.60	123.60	122.20	122.20	109.61	224
2022-06-23	122.81	122.81	122.00	122.20	109.61	29,647
2022-06-22	124.90	125.11	123.40	124.10	111.32	1,019
2022-06-21	125.50	126.20	124.40	125.10	112.21	27,538
2022-06-20	125.61	125.61	123.80	123.80	111.05	700
2022-06-17	126.50	126.60	125.00	125.90	112.93	2,477
2022-06-16	126.60	126.60	125.80	126.30	113.29	414
2022-06-15	126.70	128.20	126.60	128.20	114.99	20,128
2022-06-14	126.50	127.30	125.80	127.30	114.19	365
2022-06-13	128.40	128.40	126.30	126.30	113.29	527
2022-06-10	129.80	130.80	128.60	129.20	115.89	1,257
2022-06-09	131.80	131.80	129.60	130.80	117.33	2,061
2022-06-08	131.20	131.80	130.40	131.80	118.22	1,120
2022-06-07	132.00	132.00	131.00	131.00	117.50	969
2022-06-06	132.90	134.00	132.51	133.90	120.11	394
2022-06-01	132.90	133.00	130.60	130.60	117.15	33,012
2022-05-31	133.40	133.40	131.40	131.80	118.22	2,896
2022-05-30	133.50	134.41	132.79	133.70	119.93	15,034
2022-05-27	132.80	133.60	132.80	133.30	119.57	60
2022-05-26	132.50	132.80	132.32	132.50	118.85	36,043
2022-05-25	134.70	135.40	131.59	132.90	119.21	19,122
2022-05-24	134.00	135.30	134.00	135.30	121.36	296
2022-05-23	132.90	133.80	131.40	131.40	117.86	2,015
2022-05-20	132.90	133.30	132.00	133.30	119.57	441
2022-05-19	135.10	135.10	133.80	135.10	116.07	799
2022-05-18	134.40	137.40	134.40	137.00	117.70	4,023
2022-05-17	133.90	134.50	133.39	134.30	115.38	596
2022-05-16	133.90	134.40	132.19	132.90	114.18	131
2022-05-13	133.20	136.00	133.20	133.90	115.04	930
2022-05-12	134.10	134.20	132.30	132.30	113.66	566
2022-05-11	131.60	133.50	131.60	133.50	114.69	30,822
2022-05-10	132.10	133.20	131.40	131.40	112.89	1,616
2022-05-09	132.38	132.38	130.80	132.30	113.66	363
2022-05-06	134.90	135.00	132.30	132.30	113.66	105,888
2022-05-05	136.60	137.00	134.80	136.00	116.84	2,329
2022-05-04	134.90	135.80	134.18	134.50	115.55	600
2022-05-03	134.90	135.40	134.40	134.90	115.90	142
2022-04-29	138.00	138.00	137.19	137.80	118.39	9
2022-04-28	138.60	140.40	136.80	137.60	118.22	2,295
2022-04-27	137.20	138.59	137.20	137.20	117.87	662
2022-04-26	137.20	138.40	137.00	137.80	118.39	1,153
2022-04-25	137.00	137.60	135.60	137.20	117.87	3,037
2022-04-22	138.00	138.00	137.00	138.00	118.56	1,145
2022-04-21	138.60	139.80	137.20	138.40	118.90	9,659
2022-04-20	138.00	139.80	138.00	139.80	120.11	1,144
2022-04-19	139.00	139.60	137.80	139.40	119.76	437

← NewerPage 19 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.