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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.75	30.21	30.21	30.21	29.75	88
September 25, 2025	29.45	29.55	29.55	29.71	29.35	116
September 24, 2025	29.5	29.75	29.75	30	29.5	356
September 23, 2025	28.99	29.28	29.28	29.41	28.99	272
September 22, 2025	28.87	28.92	28.92	28.95	28.72	43
September 19, 2025	28.76	28.61	28.61	28.76	28.47	1,112
September 18, 2025	28.38	28.46	28.46	28.46	28.38	1,119
September 17, 2025	28.4	28.95	28.95	28.95	28.11	450
September 16, 2025	28.5	28.25	28.25	28.5	28.25	429
September 15, 2025	27.78	27.79	27.79	28.28	27.73	47
September 12, 2025	28.24	27.92	27.92	28.24	27.92	194
September 11, 2025	27.76	28.5	28.5	28.5	27.76	110
September 10, 2025	27.89	27.84	27.84	27.89	27.82	112
September 09, 2025	27.72	27.73	27.73	27.73	27.72	79
September 08, 2025	28.18	27.75	27.75	28.18	27.69	239
September 05, 2025	28.59	28.21	28.21	28.74	28.17	844
September 04, 2025	28	27.63	27.63	28.05	27.59	2,417
September 03, 2025	27.61	27.74	27.74	27.82	27.6	171
September 02, 2025	27.76	27.72	27.72	27.89	27.53	1,274
August 29, 2025	27.9	28.01	28.01	28.12	27.25	1,107
August 28, 2025	28.14	27.82	27.82	28.17	27.82	176
August 27, 2025	28.12	28.15	28.15	28.2	28.03	549
August 26, 2025	28.42	28.19	28.19	28.42	28.19	566
August 22, 2025	27.45	28.42	28.42	28.66	27.45	837
August 21, 2025	27.62	27.52	27.52	27.63	27.52	55
August 20, 2025	28.03	27.7	27.7	28.03	27.69	106
August 19, 2025	27.63	27.69	27.69	27.69	27.63	94
August 18, 2025	27.88	27.55	27.55	27.93	27.55	836
August 15, 2025	26.94	26.89	26.89	27.26	26.67	44
August 14, 2025	26.82	26.42	26.42	26.82	26.4	381
August 13, 2025	26.41	26.43	26.43	26.63	26.18	110
August 12, 2025	25.93	25.89	25.89	25.97	25.66	48,301
August 11, 2025	26.18	25.8	25.8	26.37	25.41	415
August 08, 2025	24.86	25.56	25.56	25.63	24.64	829
August 07, 2025	24.93	24.84	24.84	25.02	24.77	1,352
August 06, 2025	25.45	24.97	24.97	25.45	24.83	371
August 05, 2025	25.67	25.69	25.69	25.72	25.67	238
August 04, 2025	25.69	25.55	25.55	25.84	25.29	1,102
August 01, 2025	25.94	25.99	25.99	26.19	25.61	536
July 31, 2025	26.49	26.15	26.15	26.5	26.15	46
July 30, 2025	27.81	27.27	27.27	27.81	27.04	77
July 29, 2025	27.69	27.5	27.5	28.03	27.5	48,458
July 28, 2025	27.95	27.76	27.76	27.99	27.71	156
July 25, 2025	27.81	27.66	27.66	28.22	27.62	78
July 24, 2025	27.85	28.35	28.35	28.35	27.85	258
July 23, 2025	28.56	28.58	28.58	28.66	28.56	270
July 22, 2025	26.83	28.54	28.54	28.54	26.65	520
July 21, 2025	26.99	26.94	26.94	27.21	26.94	261
July 18, 2025	26.91	26.52	26.52	26.91	26.52	7
July 17, 2025	26	26.92	26.92	27.1	26	137
July 16, 2025	26.56	26.49	26.49	26.56	26.4	708
July 15, 2025	27.32	26.58	26.58	27.32	26.58	407
July 14, 2025	27.21	26.99	26.99	27.54	26.99	1,293
July 11, 2025	27.35	27.16	27.16	27.46	27.16	308
July 10, 2025	27.14	27.33	27.33	27.33	27.14	585
July 09, 2025	26.7	26.85	26.85	26.88	26.7	114
July 08, 2025	26.41	26.55	26.55	26.7	26.41	167
July 07, 2025	26.8	26.6	26.6	26.87	26.53	6,858
July 03, 2025	27.16	27.6	27.6	27.85	27.16	47
July 02, 2025	27.11	27.31	27.31	27.35	26.91	356

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