HAL.AS HAL Trust
Stock · Amsterdam · Netherlands · Financial Services · BMG455841020
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by HAL Trust, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 118.63 | 121.57 | 118.43 | 120.39 | +2.33% | 19,287 | |
| 27 Dec 2022 – 30 Dec 2022 | 118.43 | 119.80 | 117.65 | 117.65 | -0.83% | 15,441 | |
| 19 Dec 2022 – 23 Dec 2022 | 118.82 | 120.78 | 117.06 | 118.63 | 0.00% | 26,845 | |
| 12 Dec 2022 – 16 Dec 2022 | 122.75 | 124.51 | 118.04 | 118.63 | -3.51% | 39,291 | |
| 05 Dec 2022 – 09 Dec 2022 | 124.90 | 125.29 | 121.37 | 122.94 | -1.88% | 31,886 | |
| 28 Nov 2022 – 02 Dec 2022 | 122.35 | 125.29 | 120.59 | 125.29 | +2.08% | 53,636 | |
| 21 Nov 2022 – 25 Nov 2022 | 124.51 | 127.06 | 122.55 | 122.75 | -1.88% | 60,837 | |
| 14 Nov 2022 – 18 Nov 2022 | 120.98 | 125.69 | 118.24 | 125.10 | +4.08% | 49,451 | |
| 07 Nov 2022 – 11 Nov 2022 | 115.69 | 121.57 | 114.71 | 120.20 | +4.43% | 44,560 | |
| 31 Oct 2022 – 04 Nov 2022 | 113.14 | 116.08 | 112.75 | 115.10 | +2.09% | 27,394 | |
| 24 Oct 2022 – 28 Oct 2022 | 108.82 | 113.53 | 107.45 | 112.75 | +3.98% | 27,854 | |
| 17 Oct 2022 – 21 Oct 2022 | 107.45 | 111.18 | 106.27 | 108.43 | +1.84% | 37,068 | |
| 10 Oct 2022 – 14 Oct 2022 | 108.82 | 111.18 | 104.90 | 106.47 | -2.86% | 35,829 | |
| 03 Oct 2022 – 07 Oct 2022 | 107.84 | 112.16 | 106.08 | 109.61 | +1.82% | 33,005 | |
| 26 Sep 2022 – 30 Sep 2022 | 111.76 | 112.94 | 105.10 | 107.65 | -3.17% | 47,697 | |
| 19 Sep 2022 – 23 Sep 2022 | 116.27 | 117.06 | 110.78 | 111.18 | -4.55% | 29,946 | |
| 12 Sep 2022 – 16 Sep 2022 | 119.22 | 119.61 | 116.27 | 116.47 | -1.66% | 31,340 | |
| 05 Sep 2022 – 09 Sep 2022 | 118.63 | 120.00 | 118.04 | 118.43 | -1.31% | 34,238 | |
| 29 Aug 2022 – 02 Sep 2022 | 120.39 | 122.35 | 118.82 | 120.00 | -0.33% | 43,847 | |
| 22 Aug 2022 – 26 Aug 2022 | 123.14 | 124.31 | 120.20 | 120.39 | -1.76% | 28,207 | |
| 15 Aug 2022 – 19 Aug 2022 | 123.53 | 124.31 | 122.55 | 122.55 | -0.79% | 24,549 | |
| 08 Aug 2022 – 12 Aug 2022 | 121.18 | 124.12 | 120.98 | 123.53 | +1.94% | 26,542 | |
| 01 Aug 2022 – 05 Aug 2022 | 125.88 | 126.47 | 121.18 | 121.18 | -4.19% | 21,870 | |
| 25 Jul 2022 – 29 Jul 2022 | 124.90 | 126.86 | 122.16 | 126.47 | +1.74% | 25,365 | |
| 18 Jul 2022 – 22 Jul 2022 | 122.35 | 124.71 | 120.59 | 124.31 | +2.26% | 25,552 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 171.60 EUR
- Market cap
- 15.3B
- Dividend yield
- 2.06%
- 5-year average yield
- 2.12%
- Payout ratio
- 22%
- Last dividend
- 3.5000 EUR · 14 May 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Financial Services
- Industry
- Asset Management
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 14 May 2026 | 3.5000 EUR |
| 20 May 2025 | 2.9000 EUR |
| 20 May 2024 | 2.8500 EUR |
| 19 May 2023 | 2.4509 EUR |
| 20 May 2022 | 2.7351 EUR |
| 21 May 2021 | 2.2553 EUR |
| 26 Jun 2020 | 2.6779 EUR |
| 20 May 2019 | 2.3976 EUR |
| 21 May 2018 | 2.7485 EUR |
| 22 May 2017 | 3.1475 EUR |
| 20 May 2016 | 5.6526 EUR |
| 20 May 2015 | 4.3917 EUR |
Follow HAL.AS and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.