HAL Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	139.00	139.00	137.89	138.20	118.73	904
2022-01-20	140.10	140.40	140.10	140.30	120.54	1,052
2022-01-19	141.90	142.20	140.00	140.10	120.37	1,987
2022-01-18	141.93	142.10	141.93	142.10	122.08	39
2022-01-17	141.70	142.40	141.70	141.70	121.74	37
2022-01-14	142.20	142.20	141.60	142.10	122.08	305
2022-01-13	141.30	142.61	141.20	141.50	121.57	1,046
2022-01-12	142.60	142.60	141.40	141.90	121.91	3,417
2022-01-11	141.70	143.39	141.70	141.90	121.91	513
2022-01-10	144.60	144.60	141.20	142.10	122.08	2,340
2022-01-07	146.00	146.00	143.20	144.00	123.72	2,294
2022-01-06	146.59	146.59	145.74	146.20	125.61	2,407
2022-01-05	147.40	147.60	145.60	146.80	126.12	226
2022-01-04	148.30	148.39	146.60	147.80	126.98	1,271
2021-12-31	146.00	147.00	145.87	146.60	125.95	532
2021-12-30	147.00	147.00	146.18	146.40	125.78	2,514
2021-12-29	146.60	147.00	146.19	146.80	126.12	1,292
2021-12-24	142.90	143.50	142.39	143.50	123.29	87
2021-12-23	141.40	144.00	141.40	143.50	123.29	1,663
2021-12-22	140.60	141.30	140.60	141.30	121.40	1,087
2021-12-21	139.20	141.00	139.20	140.70	120.88	552
2021-12-20	139.00	139.00	137.60	137.60	118.22	1,407
2021-12-17	140.40	141.50	140.40	141.50	121.57	1,505
2021-12-16	141.30	142.60	141.30	141.30	121.40	3,715
2021-12-15	140.19	140.80	140.19	140.30	120.54	290
2021-12-14	139.80	140.60	139.80	139.80	120.11	2,680
2021-12-13	140.90	141.50	139.60	141.50	121.57	983
2021-12-10	140.50	141.20	140.50	140.50	120.71	452
2021-12-09	141.30	141.80	141.20	141.50	121.57	14,932
2021-12-08	142.90	143.50	141.80	143.50	123.29	1,024
2021-12-07	142.80	144.40	142.80	143.30	123.11	1,472
2021-12-06	140.80	142.80	140.80	140.90	121.05	505
2021-12-03	142.10	142.10	142.10	142.10	122.08	2,604
2021-12-02	142.30	142.60	140.80	141.90	121.91	1,216
2021-12-01	140.40	143.00	140.40	142.10	122.08	645
2021-11-30	140.80	140.80	139.20	140.10	120.37	1,354
2021-11-29	141.20	142.19	141.20	141.70	121.74	1,203
2021-11-26	140.80	140.80	139.80	140.50	120.71	1,829
2021-11-25	144.60	144.60	144.00	144.00	123.72	1,667
2021-11-24	144.00	144.00	143.00	144.00	123.72	369
2021-11-23	145.40	145.40	143.20	144.20	123.89	752
2021-11-22	146.20	147.20	146.20	147.20	126.46	1,015
2021-11-19	146.60	147.40	146.60	147.20	126.46	825
2021-11-18	149.10	149.10	147.75	149.10	128.10	155
2021-11-17	151.80	151.80	149.51	149.70	128.61	27
2021-11-16	152.00	152.20	151.78	152.20	130.76	718
2021-11-15	151.40	152.00	151.40	151.70	130.33	565
2021-11-12	151.58	151.80	151.58	151.70	130.33	193
2021-11-11	152.00	152.00	151.80	152.00	130.59	4,301
2021-11-10	152.40	152.40	152.00	152.00	130.59	544
2021-11-09	152.40	152.40	152.00	152.20	130.76	841
2021-11-08	152.00	153.60	152.00	152.00	130.59	140
2021-11-05	152.20	152.40	151.80	152.40	130.93	124
2021-11-04	152.60	152.60	152.00	152.40	130.93	708
2021-11-03	152.80	152.80	152.00	152.80	131.28	262
2021-11-02	152.60	152.60	152.20	152.20	130.76	16
2021-11-01	151.30	152.40	151.30	151.30	129.99	231
2021-10-29	149.70	151.30	149.40	151.30	129.99	250
2021-10-28	149.80	149.80	149.30	149.30	128.27	208
2021-10-27	149.60	149.60	149.10	149.10	128.10	329

← NewerPage 21 of 22 · 1,262 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.