HAL TRUST - Price History
Monthly price history for HAL.AS (HAL TRUST)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €131.20 | €131.20 |
| March 2024 | €130 | €130 |
| February 2024 | €114.20 | €114.20 |
| January 2024 | €115.40 | €115.40 |
| December 2023 | €113.80 | €113.80 |
| November 2023 | €116.40 | €116.40 |
| October 2023 | €106.40 | €106.40 |
| September 2023 | €111.40 | €111.40 |
| August 2023 | €116.20 | €116.20 |
| July 2023 | €113.40 | €113.40 |
| June 2023 | €117.20 | €117.20 |
| May 2023 | €123.60 | €123.60 |
| April 2023 | €122.18 | €127.09 |
| March 2023 | €122.18 | €127.09 |
| February 2023 | €122.57 | €127.50 |
| January 2023 | €124.14 | €129.13 |
| December 2022 | €117.67 | €122.40 |
| November 2022 | €122.57 | €127.50 |
| October 2022 | €114.34 | €118.93 |
| September 2022 | €107.67 | €112 |
| August 2022 | €122.38 | €127.30 |
| July 2022 | €126.50 | €131.58 |
| June 2022 | €120.42 | €125.26 |
| May 2022 | €129.83 | €135.05 |
| April 2022 | €131.74 | €142.96 |
| March 2022 | €134.81 | €146.29 |
| February 2022 | €132.12 | €143.38 |
| January 2022 | €133.85 | €145.25 |
| December 2021 | €141.15 | €153.17 |
| November 2021 | €134.43 | €145.88 |
| October 2021 | €144.99 | €157.34 |
| September 2021 | €145.95 | €158.38 |
| August 2021 | €145.18 | €157.55 |
| July 2021 | €142.49 | €154.63 |
| June 2021 | €142.49 | €154.63 |
| May 2021 | €142.11 | €154.21 |
| April 2021 | €140.95 | €157.70 |
| March 2021 | €137.36 | €153.68 |
| February 2021 | €125.63 | €140.55 |
| January 2021 | €110.87 | €124.04 |
| December 2020 | €110.68 | €123.83 |
| November 2020 | €112.20 | €125.52 |
| October 2020 | €103.11 | €115.36 |
| September 2020 | €104.25 | €116.64 |
| August 2020 | €105.95 | €118.54 |
| July 2020 | €105.95 | €118.54 |
| June 2020 | €119.57 | €133.78 |
| May 2020 | €113.93 | €133.20 |
| April 2020 | €108.56 | €126.92 |
| March 2020 | €103.19 | €120.64 |
| February 2020 | €120.60 | €141 |
| January 2020 | €133.57 | €156.16 |
| December 2019 | €133.38 | €155.94 |
| November 2019 | €133.94 | €156.59 |
| October 2019 | €125.97 | €147.28 |
| September 2019 | €125.60 | €146.85 |
| August 2019 | €128.01 | €149.66 |
| July 2019 | €130.23 | €152.26 |
| June 2019 | €117.82 | €137.75 |
| May 2019 | €119.12 | €139.27 |
| April 2019 | €124.79 | €151.64 |
| March 2019 | €123.70 | €150.32 |
| February 2019 | €121.15 | €147.22 |
| January 2019 | €123.70 | €150.32 |
| December 2018 | €121.15 | €147.22 |
| November 2018 | €126.79 | €154.08 |
| October 2018 | €129.15 | €156.95 |
| September 2018 | €136.61 | €166.01 |
| August 2018 | €137.16 | €166.68 |
| July 2018 | €141.34 | €171.76 |
| June 2018 | €131.88 | €160.26 |
| May 2018 | €137.88 | €167.56 |
| April 2018 | €136.80 | €172.79 |
| March 2018 | €130.37 | €164.67 |
| February 2018 | €138.94 | €175.50 |
| January 2018 | €136.44 | €172.34 |
| December 2017 | €137.33 | €173.47 |
| November 2017 | €138.80 | €175.33 |
| October 2017 | €142.14 | €179.54 |
| September 2017 | €146.68 | €185.28 |
| August 2017 | €146.88 | €185.54 |
| July 2017 | €159.63 | €201.63 |
| June 2017 | €161.21 | €203.63 |
| May 2017 | €161.62 | €204.15 |
| April 2017 | €161.90 | €212.10 |
| March 2017 | €159.14 | €208.48 |
| February 2017 | €154.93 | €202.97 |
| January 2017 | €155.89 | €204.22 |
| December 2016 | €157.90 | €206.86 |
| November 2016 | €151.22 | €198.11 |
| October 2016 | €157.99 | €206.98 |
| September 2016 | €158.39 | €207.50 |
| August 2016 | €161.86 | €212.06 |
| July 2016 | €156.24 | €204.68 |
| June 2016 | €150.52 | €197.19 |
| May 2016 | €157.25 | €206.01 |
| April 2016 | €160.85 | €217.31 |
| March 2016 | €148.60 | €200.75 |
| February 2016 | €139.59 | €188.58 |
| January 2016 | €139.08 | €187.90 |
| December 2015 | €140.78 | €190.20 |
| November 2015 | €139.93 | €189.04 |
| October 2015 | €143.21 | €193.47 |
| September 2015 | €133.63 | €180.54 |
| August 2015 | €136.08 | €183.84 |
| July 2015 | €137.86 | €186.25 |
| June 2015 | €134.82 | €182.13 |
| May 2015 | €132.58 | €179.11 |
| April 2015 | €122.50 | €170.16 |
| March 2015 | €120.96 | €168.02 |
| February 2015 | €111.63 | €155.05 |
| January 2015 | €111.76 | €155.24 |
| December 2014 | €104.10 | €144.60 |
| November 2014 | €107.05 | €148.70 |
| October 2014 | €100.17 | €139.14 |
| September 2014 | €101.82 | €141.44 |
| August 2014 | €100.37 | €139.42 |
| July 2014 | €96.18 | €133.60 |
| June 2014 | €92.10 | €127.93 |
| May 2014 | €89.08 | €123.73 |
| April 2014 | €76.81 | €114.86 |
| March 2014 | €76.70 | €114.70 |
| February 2014 | €76.85 | €114.92 |
| January 2014 | €77.08 | €115.27 |
| December 2013 | €79.59 | €119.02 |
| November 2013 | €79.89 | €119.46 |
| October 2013 | €78.82 | €117.87 |
| September 2013 | €73.97 | €110.61 |
| August 2013 | €73.88 | €110.48 |
| July 2013 | €73.13 | €109.36 |
| June 2013 | €74.12 | €110.84 |
| May 2013 | €75.59 | €113.04 |
| April 2013 | €69.95 | €112.69 |
| March 2013 | €71.38 | €114.99 |
| February 2013 | €69.35 | €111.72 |
| January 2013 | €69.34 | €111.71 |
| December 2012 | €69.20 | €111.48 |
| November 2012 | €68.39 | €110.17 |
| October 2012 | €63.67 | €102.57 |
| September 2012 | €62.56 | €100.79 |
| August 2012 | €61.76 | €99.49 |
| July 2012 | €59.60 | €96.02 |
| June 2012 | €59.53 | €95.90 |
| May 2012 | €59.89 | €96.48 |
| April 2012 | €63.75 | €106.31 |
| March 2012 | €60.68 | €101.19 |
| February 2012 | €60.68 | €101.19 |
| January 2012 | €61.26 | €102.16 |
| December 2011 | €59.12 | €98.58 |
| November 2011 | €57.41 | €95.73 |
| October 2011 | €58.33 | €97.27 |
| September 2011 | €56.46 | €94.15 |
| August 2011 | €60.68 | €101.19 |
| July 2011 | €63.06 | €105.16 |
| June 2011 | €62.96 | €104.99 |
| May 2011 | €68.27 | €113.84 |
| April 2011 | €70.70 | €121.72 |
| March 2011 | €67.05 | €115.44 |
| February 2011 | €65.12 | €112.12 |
| January 2011 | €65.45 | €112.69 |
| December 2010 | €62.78 | €108.09 |
| November 2010 | €58.96 | €101.51 |
| October 2010 | €58.51 | €100.73 |
| September 2010 | €55.34 | €95.27 |
| August 2010 | €54.77 | €94.29 |
| July 2010 | €54.87 | €94.46 |
| June 2010 | €51.23 | €88.20 |
| May 2010 | €52.88 | €91.05 |
| April 2010 | €51.49 | €91.59 |
| March 2010 | €51.36 | €91.36 |
| February 2010 | €47.22 | €84 |
| January 2010 | €47.38 | €84.29 |
| December 2009 | €46.22 | €82.22 |
| November 2009 | €45.35 | €80.67 |
| October 2009 | €44.28 | €78.77 |
| September 2009 | €45.11 | €80.24 |
| August 2009 | €43.18 | €76.81 |
| July 2009 | €40.76 | €72.50 |
| June 2009 | €36.06 | €64.14 |
| May 2009 | €34.90 | €62.08 |
| April 2009 | €34.30 | €63.02 |
| March 2009 | €30.04 | €55.20 |
| February 2009 | €25.82 | €47.43 |
| January 2009 | €29.63 | €54.45 |
| December 2008 | €32.20 | €59.16 |
| November 2008 | €30.54 | €56.12 |
| October 2008 | €37.96 | €69.74 |
| September 2008 | €38.80 | €71.29 |
| August 2008 | €47.72 | €87.68 |
| July 2008 | €42.72 | €78.48 |
| June 2008 | €47.25 | €86.82 |
| May 2008 | €51.41 | €94.46 |
| April 2008 | €49 | €93.14 |
| March 2008 | €47.18 | €89.68 |
| February 2008 | €45 | €85.54 |
| January 2008 | €43.12 | €81.97 |
| December 2007 | €49.87 | €94.81 |
| November 2007 | €48.45 | €92.11 |
| October 2007 | €48.97 | €93.10 |
| September 2007 | €48.50 | €92.20 |
| August 2007 | €49 | €93.14 |
| July 2007 | €49.84 | €94.74 |
| June 2007 | €48.57 | €92.34 |
| May 2007 | €49.90 | €94.87 |
| April 2007 | €44.50 | €87.39 |
| March 2007 | €41.57 | €81.64 |
| February 2007 | €39.96 | €78.48 |
| January 2007 | €42.07 | €82.62 |
| December 2006 | €39.73 | €78.02 |
| November 2006 | €35.16 | €69.05 |
| October 2006 | €35.42 | €69.57 |
| September 2006 | €33.75 | €66.29 |
| August 2006 | €32.20 | €63.24 |
| July 2006 | €31.32 | €61.52 |
| June 2006 | €32.03 | €62.90 |
| May 2006 | €31.03 | €60.94 |
| April 2006 | €34.12 | €70.20 |
| March 2006 | €34.07 | €70.09 |
| February 2006 | €32.45 | €66.75 |
| January 2006 | €28.95 | €59.56 |
| December 2005 | €27.95 | €57.50 |
| November 2005 | €26.15 | €53.80 |
| October 2005 | €24.59 | €50.60 |
| September 2005 | €26.52 | €54.56 |
| August 2005 | €23.84 | €49.04 |
| July 2005 | €22.30 | €45.88 |
| June 2005 | €22.36 | €46 |
| May 2005 | €21.83 | €44.90 |
| April 2005 | €20.68 | €44.27 |
| March 2005 | €19.02 | €40.71 |
| February 2005 | €18.42 | €39.44 |
| January 2005 | €17.86 | €38.23 |
| December 2004 | €16.01 | €34.27 |
| November 2004 | €15.31 | €32.77 |
| October 2004 | €14.35 | €30.71 |
| September 2004 | €14.24 | €30.50 |
| August 2004 | €14.50 | €31.05 |
| July 2004 | €14.42 | €30.88 |
| June 2004 | €14.13 | €30.24 |
| May 2004 | €14.14 | €30.28 |
| April 2004 | €13.84 | €31.05 |
| March 2004 | €13.68 | €30.70 |
| February 2004 | €13.58 | €30.47 |
| January 2004 | €13.12 | €29.44 |
| December 2003 | €12.28 | €27.54 |
| November 2003 | €11.66 | €26.16 |
| October 2003 | €11.12 | €24.95 |
| September 2003 | €10.25 | €23 |
| August 2003 | €9.97 | €22.37 |
| July 2003 | €10.20 | €22.88 |
| June 2003 | €10.15 | €22.77 |
| May 2003 | €10.25 | €23 |
| April 2003 | €9.72 | €23 |
| March 2003 | €8.16 | €19.32 |
| February 2003 | €8.75 | €20.70 |
| January 2003 | €9.86 | €23.34 |
| December 2002 | €9.96 | €23.57 |
| November 2002 | €9.09 | €21.50 |
| October 2002 | €9.21 | €21.79 |
| September 2002 | €8.16 | €19.32 |
| August 2002 | €9.11 | €21.56 |
| July 2002 | €9.65 | €22.83 |
| June 2002 | €10.69 | €25.30 |
| May 2002 | €11.66 | €27.60 |
| April 2002 | €11.24 | €27.94 |
| March 2002 | €11.24 | €27.94 |
| February 2002 | €10.87 | €27.02 |
| January 2002 | €10.87 | €27.02 |
| December 2001 | €10.64 | €26.45 |
| November 2001 | €10.29 | €25.59 |
| October 2001 | €10.17 | €25.30 |
| September 2001 | €9.85 | €24.49 |
| August 2001 | €10.68 | €26.56 |
| July 2001 | €10.73 | €26.68 |
| June 2001 | €11.05 | €27.48 |
| May 2001 | €12.37 | €30.76 |
| April 2001 | €11.07 | €28.80 |
| March 2001 | €10.34 | €26.91 |
| February 2001 | €10.59 | €27.54 |
| January 2001 | €10.61 | €27.60 |
| December 2000 | €9.57 | €24.90 |
| November 2000 | €9.99 | €25.99 |
| October 2000 | €8.95 | €23.29 |
| September 2000 | €9.17 | €23.86 |
| August 2000 | €9.28 | €24.15 |
| July 2000 | €8.62 | €22.42 |
| June 2000 | €8.18 | €21.27 |
| May 2000 | €8.20 | €21.33 |
| April 2000 | €7.96 | €22.08 |
| March 2000 | €7.88 | €21.85 |
| February 2000 | €7.34 | €20.35 |
| January 2000 | €7.61 | €21.10 |
| December 1999 | €8.21 | €22.77 |
| November 1999 | €8.21 | €22.77 |
| October 1999 | €7.36 | €20.41 |
| September 1999 | €7.40 | €20.53 |
| August 1999 | €7.42 | €20.58 |
| July 1999 | €7.71 | €21.39 |
| June 1999 | €7.98 | €22.14 |
| May 1999 | €8.27 | €22.94 |
| April 1999 | €8.17 | €23.86 |
| March 1999 | €7.56 | €22.08 |
| February 1999 | €7.83 | €22.88 |
| January 1999 | €7.81 | €22.83 |
| December 1998 | €16.14 | €47.15 |
| November 1998 | €16.92 | €49.45 |
| October 1998 | €15.74 | €46 |
| September 1998 | €16.10 | €47.03 |
| August 1998 | €17.91 | €52.32 |
| July 1998 | €20.62 | €60.26 |
| June 1998 | €18.22 | €53.24 |
| May 1998 | €18.10 | €52.90 |
| April 1998 | €17.74 | €52.67 |
| March 1998 | €17.82 | €52.90 |
| February 1998 | €15.65 | €46.46 |
| January 1998 | €15.11 | €44.85 |
| December 1997 | €13.02 | €38.64 |
| November 1997 | €13.10 | €38.87 |
| October 1997 | €12.98 | €38.52 |
| September 1997 | €13.68 | €40.59 |
| August 1997 | €14.45 | €42.89 |
| July 1997 | €14.68 | €43.58 |
| June 1997 | €12.79 | €37.95 |
| May 1997 | €12.01 | €35.65 |
| April 1997 | €11.60 | €35.07 |
| March 1997 | €11.22 | €33.92 |
| February 1997 | €11.34 | €34.27 |
| January 1997 | €9.89 | €29.90 |
| December 1996 | €8.52 | €25.76 |
| November 1996 | €8.33 | €25.18 |
| October 1996 | €7.91 | €23.92 |
| September 1996 | €8.03 | €24.26 |
| August 1996 | €7.72 | €23.34 |
| July 1996 | €7.26 | €21.96 |
| June 1996 | €7.38 | €22.31 |
| May 1996 | €7.34 | €22.19 |
| April 1996 | €6.96 | €21.62 |
| March 1996 | €6.89 | €21.39 |
| February 1996 | €6.82 | €21.16 |
| January 1996 | €6.89 | €21.39 |
| December 1995 | €6.96 | €21.62 |
| November 1995 | €6.45 | €20.01 |
| October 1995 | €6.19 | €19.20 |
| September 1995 | €6.22 | €19.32 |
| August 1995 | €5.93 | €18.40 |
| July 1995 | €6.11 | €18.97 |
| June 1995 | €5.45 | €16.90 |
| May 1995 | €5.48 | €17.02 |
| April 1995 | €5.36 | €17.13 |
| March 1995 | €5.36 | €17.13 |
| February 1995 | €5.75 | €18.40 |
| January 1995 | €5.89 | €18.86 |
| December 1994 | €5.82 | €18.63 |
| November 1994 | €5.68 | €18.17 |
| October 1994 | €5.82 | €18.63 |
| September 1994 | €5.86 | €18.74 |
| August 1994 | €6.07 | €19.43 |
| July 1994 | €6.32 | €20.24 |
| June 1994 | €5.89 | €18.86 |
| May 1994 | €6.65 | €21.27 |
| April 1994 | €7.13 | €23.34 |
| March 1994 | €7.55 | €24.72 |
| February 1994 | €7.34 | €24.03 |
| January 1994 | €7.27 | €23.80 |
| December 1993 | €6.32 | €20.70 |
| November 1993 | €5.97 | €19.55 |
| October 1993 | €5.44 | €17.82 |
| September 1993 | €5.20 | €17.02 |
| August 1993 | €5.16 | €16.90 |
| July 1993 | €5.23 | €17.13 |
| June 1993 | €5.09 | €16.67 |
| May 1993 | €4.85 | €15.87 |
| April 1993 | €4.79 | €16.10 |
| March 1993 | €4.82 | €16.21 |
| February 1993 | €4.62 | €15.52 |
| January 1993 | €4.65 | €15.64 |
| December 1992 | €4.38 | €14.72 |
| November 1992 | €4.38 | €14.72 |
| October 1992 | €4.28 | €14.37 |
| September 1992 | €4.38 | €14.72 |
| August 1992 | €4.45 | €14.95 |
| July 1992 | €4.58 | €15.41 |
| June 1992 | €4.79 | €16.10 |
| May 1992 | €4.89 | €16.44 |
| April 1992 | €5.21 | €17.94 |
| March 1992 | €4.88 | €16.79 |
| February 1992 | €4.74 | €16.33 |
| January 1992 | €4.88 | €16.79 |
| December 1991 | €4.27 | €14.72 |
| November 1991 | €4.48 | €15.41 |
| October 1991 | €4.64 | €15.98 |
| September 1991 | €4.81 | €16.56 |
| August 1991 | €4.91 | €16.90 |
| July 1991 | €4.96 | €17.08 |
| June 1991 | €4.71 | €16.21 |
| May 1991 | €4.68 | €16.10 |
| April 1991 | €4.85 | €17.13 |
| March 1991 | €4.98 | €17.59 |
| February 1991 | €4.17 | €14.72 |
| January 1991 | €4.24 | €14.95 |
| December 1990 | €4.20 | €14.83 |
| November 1990 | €4.14 | €14.60 |
| October 1990 | €4.43 | €15.64 |
| September 1990 | €4.53 | €15.98 |
| August 1990 | €4.30 | €15.18 |
| July 1990 | €4.50 | €15.87 |
| June 1990 | €4.82 | €17.02 |
| May 1990 | €4.85 | €17.13 |
| April 1990 | €4.92 | €17.59 |
| March 1990 | €4.76 | €17.02 |
| February 1990 | €4.44 | €15.87 |
| January 1990 | €4.44 | €15.87 |
| December 1989 | €4.60 | €16.44 |
| November 1989 | €5.02 | €17.94 |
| October 1989 | €4.99 | €17.82 |
| September 1989 | €4.99 | €17.82 |
| August 1989 | €5.15 | €18.40 |
| July 1989 | €537.40 | €1,920.35 |
| June 1989 | €540.62 | €1,931.85 |
| May 1989 | €540.62 | €1,931.85 |
| April 1989 | €521.31 | €1,862.85 |
| March 1989 | €509.73 | €1,821.46 |
| February 1989 | €473.04 | €1,690.37 |
| January 1989 | €473.04 | €1,690.37 |
| December 1988 | €465 | €1,661.62 |
| November 1988 | €378.11 | €1,351.14 |
| October 1988 | €229.44 | €819.88 |
| September 1988 | €225.90 | €807.24 |
| August 1988 | €229.12 | €818.74 |
| July 1988 | €233.62 | €834.83 |
| June 1988 | €233.30 | €833.68 |
| May 1988 | €225.58 | €806.09 |
| April 1988 | €256.47 | €916.48 |
| March 1988 | €249.07 | €890.03 |
| February 1988 | €252.61 | €902.68 |
| January 1988 | €254.22 | €908.43 |
| December 1987 | €234.91 | €839.43 |
| November 1987 | €222.04 | €793.44 |
| October 1987 | €218.82 | €781.94 |
| September 1987 | €320.19 | €1,144.16 |
| August 1987 | €300.88 | €1,075.16 |
| July 1987 | €288.01 | €1,029.17 |
| June 1987 | €276.42 | €987.77 |
| May 1987 | €257.44 | €919.93 |
| April 1987 | €270.63 | €967.07 |
| March 1987 | €280.61 | €1,002.72 |
| February 1987 | €292.84 | €1,046.42 |
| January 1987 | €283.18 | €1,011.92 |
| December 1986 | €299.27 | €1,069.42 |
| November 1986 | €260.66 | €931.43 |
| October 1986 | €269.02 | €961.32 |
| September 1986 | €284.47 | €1,016.52 |
| August 1986 | €289.62 | €1,034.92 |
| July 1986 | €291.55 | €1,041.82 |
| June 1986 | €306.99 | €1,097.01 |
| May 1986 | €276.74 | €988.92 |
| April 1986 | €257.76 | €921.08 |
| March 1986 | €267.09 | €954.42 |
| February 1986 | €219.14 | €783.09 |
| January 1986 | €250.36 | €894.63 |
| December 1985 | €254.22 | €908.43 |
| November 1985 | €213.67 | €763.54 |
| October 1985 | €214 | €764.69 |
| September 1985 | €221.07 | €789.99 |
| August 1985 | €228.48 | €816.44 |
| July 1985 | €243.28 | €869.33 |
| June 1985 | €254.22 | €908.43 |
| May 1985 | €183.42 | €655.45 |
| April 1985 | €146.42 | €523.21 |
| March 1985 | €142.23 | €508.26 |
| February 1985 | €141.91 | €507.11 |
| January 1985 | €106.19 | €379.47 |
HAL.AS
Price: €124.80
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 18.74%
Payout Ratio Range:
Dividend Per Share: 2.85 EUR
Earnings Per Share: 11.17 EUR
P/E Ratio: 7.44
Exchange: AMS
Sector: Financial Services
Industry: Asset Management
Volume: 5349
Market Capitalization: 11.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 5.75%
DGR5: 4.72%
DGR10: -4.06%
DGR20: 11.26%