HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	138.60	138.80	138.40	138.60	119.08	722
2022-04-13	138.00	139.00	138.00	138.00	118.56	1,558
2022-04-12	137.80	138.60	137.00	137.00	117.70	973
2022-04-11	140.10	140.40	138.00	139.40	119.76	899
2022-04-08	139.26	139.26	138.20	138.20	118.73	1,382
2022-04-07	139.00	141.40	139.00	140.10	120.37	2,542
2022-04-06	140.90	141.60	138.60	138.60	119.08	1,201
2022-04-05	141.20	141.20	140.50	140.50	120.71	1,068
2022-04-04	140.90	141.70	140.20	140.70	120.88	1,503
2022-04-01	140.70	142.00	140.40	141.50	121.57	1,301
2022-03-31	139.00	140.40	137.00	139.40	119.76	964
2022-03-30	140.40	140.40	139.20	139.80	120.11	479
2022-03-29	140.30	142.20	140.30	140.30	120.54	1,162
2022-03-28	139.80	140.59	138.20	138.60	119.08	286
2022-03-25	138.20	139.80	138.20	139.80	120.11	833
2022-03-24	138.60	138.60	137.20	138.60	119.08	103
2022-03-23	140.10	141.20	138.60	140.50	120.71	233
2022-03-22	140.10	140.60	139.60	139.80	120.11	481
2022-03-21	139.80	140.10	139.00	140.10	120.37	618
2022-03-18	138.79	140.00	138.79	138.80	119.25	85
2022-03-17	140.40	140.40	138.78	139.00	119.42	114
2022-03-16	139.19	141.50	139.19	141.50	121.57	296
2022-03-15	136.20	136.20	134.39	136.00	116.84	132
2022-03-14	136.20	136.67	133.59	135.50	116.41	321
2022-03-11	137.40	137.40	135.60	137.00	117.70	762
2022-03-10	139.20	141.60	136.60	136.60	117.36	3,197
2022-03-09	129.80	134.20	129.80	132.70	114.01	3,338
2022-03-08	126.10	129.00	126.10	126.10	108.34	210
2022-03-07	125.90	127.30	125.00	127.30	109.37	1,056
2022-03-04	133.00	133.00	130.60	131.60	113.06	601
2022-03-03	134.90	135.59	134.40	135.10	116.07	221
2022-03-02	133.60	135.00	133.60	133.90	115.04	826
2022-03-01	135.30	135.30	134.00	135.30	116.24	181
2022-02-28	134.90	137.61	133.40	137.40	118.05	1,370
2022-02-25	135.80	135.80	135.20	135.50	116.41	200
2022-02-24	132.40	135.40	132.40	134.70	115.73	1,140
2022-02-23	135.80	138.80	135.80	137.00	117.70	1,371
2022-02-22	135.40	136.20	135.40	136.00	116.84	446
2022-02-21	137.60	137.60	135.60	136.40	117.19	271
2022-02-18	137.72	139.20	137.72	137.80	118.39	1,083
2022-02-17	138.80	139.01	137.40	138.00	118.56	657
2022-02-16	138.43	138.43	136.80	136.80	117.53	1,759
2022-02-15	138.60	138.60	136.00	136.00	116.84	806
2022-02-14	138.00	139.00	137.25	138.40	118.90	972
2022-02-11	139.20	139.20	138.41	138.80	119.25	131
2022-02-10	139.40	139.40	138.79	139.40	119.76	663
2022-02-09	139.20	139.80	139.20	139.80	120.11	708
2022-02-08	138.00	138.00	137.40	137.40	118.05	69
2022-02-07	138.00	138.20	136.79	138.20	118.73	916
2022-02-04	138.80	138.80	137.60	138.00	118.56	1,383
2022-02-03	138.40	139.00	137.80	138.40	118.90	562
2022-02-02	140.50	140.50	138.80	140.50	120.71	1,101
2022-02-01	139.20	140.60	139.20	139.60	119.94	2,952
2022-01-31	137.60	139.60	137.60	139.60	119.94	2,041
2022-01-28	137.40	137.40	135.80	136.00	116.84	862
2022-01-27	137.00	137.60	137.00	137.00	117.70	336
2022-01-26	138.00	139.40	137.19	137.60	118.22	1,727
2022-01-25	135.99	140.00	135.99	139.60	119.94	2,686
2022-01-24	137.40	137.40	133.90	133.90	115.04	1,827
2022-01-21	139.00	139.00	137.89	138.20	118.73	904

← NewerPage 20 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.