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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	30.1	30.88	30.88	30.88	30.1	288
October 14, 2025	29.46	29.84	29.84	29.84	28.92	294
October 13, 2025	29.77	29.68	29.68	29.86	29.61	59
October 10, 2025	30.85	30.12	30.12	30.95	29.71	3,138
October 09, 2025	30.79	30.46	30.46	30.8	30.46	75
October 08, 2025	30.59	30.34	30.34	30.59	30.34	866
October 07, 2025	30.44	30.52	30.52	30.52	30.36	2,559
October 06, 2025	30.53	31.27	31.27	31.27	30.38	470
October 03, 2025	30.66	30.94	30.94	30.94	30.66	323
October 02, 2025	31.9	31.29	30.87	31.9	31.19	296
October 01, 2025	31.37	31.36	30.94	31.38	31.01	200
September 30, 2025	30.58	30.83	30.42	31.06	30.58	527
September 29, 2025	31.11	30.69	30.28	31.11	30.54	2,035
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

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