HA Sustainable Infrastructure Capital, Inc. - 0J2Z.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.3	34.3	34.3	34.3	34.3	43
January 13, 2026	34.39	34.39	34.39	34.39	34.39	21
January 12, 2026	34.25	34.15	34.15	34.25	33.31	101
January 09, 2026	33.03	33.29	33.29	33.29	32.9	310
January 08, 2026	33.02	32.75	32.75	33.02	32.75	144
January 07, 2026	32.78	32.78	32.78	32.78	32.78	3
January 06, 2026	31.59	31.59	31.59	31.59	31.59	110
January 05, 2026	31.71	31.72	31.72	32.34	31.23	234
January 02, 2026	31.65	31.85	31.85	31.88	31.6	559
December 31, 2025	31.53	31.5	31.5	31.78	31.5	173
December 30, 2025	32.5	32.19	32.19	32.5	32.19	81
December 29, 2025	32.31	32.59	32.59	32.73	32.31	132
December 24, 2025	32.57	32.92	32.92	32.92	32.57	95
December 23, 2025	32.77	32.94	32.94	33.49	32.77	72
December 22, 2025	32.65	33.17	33.17	33.28	32.65	75
December 19, 2025	32.81	32.85	32.85	33.47	32.2	198
December 18, 2025	32.79	32.79	32.79	32.79	32.79	5
December 17, 2025	32.93	32.93	32.93	32.93	32.93	411
December 16, 2025	32.68	32.68	32.68	32.68	32.68	3
December 15, 2025	33.08	32.86	32.85	33.2	32.67	69
December 12, 2025	33.21	33.02	33.02	33.21	33.02	7
December 11, 2025	32.93	33.14	33.14	33.19	32.93	197
December 10, 2025	33.25	32.68	32.68	33.25	32.49	67
December 09, 2025	33.32	33.44	33.44	33.44	33.32	5
December 08, 2025	33.26	33.06	33.06	33.72	33.06	415
December 05, 2025	33.54	33.92	33.92	34	33.54	390
December 04, 2025	33.59	33.59	33.59	33.59	33.59	1
December 03, 2025	34	33.63	33.63	34	33.63	149
December 02, 2025	33.88	33.62	33.62	33.93	33.48	790
December 01, 2025	34.03	33.61	33.61	34.12	33.56	184
November 28, 2025	34.38	34.35	34.35	34.38	33.89	116
November 26, 2025	33.82	34.33	34.33	34.33	33.54	3,390
November 25, 2025	33.36	33.36	33.36	33.46	32.83	7,973
November 24, 2025	32.44	32.28	32.28	32.44	32	759
November 21, 2025	32.14	32.24	32.24	32.24	32.14	41
November 20, 2025	33.37	33.29	33.29	33.37	33.29	34
November 19, 2025	33.85	33	33	33.85	33	38
November 18, 2025	33.05	33.17	33.17	33.17	33.05	71
November 17, 2025	33.96	33.56	33.56	33.96	33.51	3,007
November 14, 2025	32.42	33.56	33.56	33.56	31.97	88
November 13, 2025	33.82	33.33	33.33	33.82	33.33	619
November 12, 2025	33.98	33.8	33.8	33.98	33.43	255
November 11, 2025	33.89	33.95	33.95	33.95	33.35	28,005
November 10, 2025	32.5	33.25	33.25	34.05	32.07	2,046
November 07, 2025	30.76	31.27	31.27	31.42	30.41	600
November 06, 2025	29.15	29.07	29.07	29.15	29.07	16
November 05, 2025	28.75	29.3	29.3	29.37	28.75	732
November 04, 2025	27.57	28.02	28.02	28.28	27.57	7,302
November 03, 2025	27.4	27.84	27.84	27.92	27.25	222
October 31, 2025	27.5	27.73	27.73	27.73	27.5	323
October 30, 2025	28.12	27.57	27.57	28.12	27.57	5,478
October 29, 2025	28.84	28.4	28.4	28.99	28.39	596
October 28, 2025	28.67	28.78	28.78	28.8	28.58	761
October 27, 2025	28.5	28.82	28.82	28.91	28.5	114
October 24, 2025	28.58	28.94	28.94	28.94	28.58	1,219
October 23, 2025	28.43	28.26	28.26	28.43	27.99	302
October 22, 2025	28.2	28.12	28.12	28.45	27.89	976
October 21, 2025	28.71	28.65	28.65	28.88	28.65	5,443
October 20, 2025	29.25	29.29	29.29	29.29	29.12	340
October 16, 2025	30.77	30.41	30.41	30.96	30.35	352

HA Sustainable Infrastructure Capital, Inc. (0J2Z.L) LSE