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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.96	37.29	37.29	37.48	36.6	274
February 19, 2026	37.47	37.02	37.02	37.88	36.94	1,700
February 18, 2026	39.46	38.28	38.28	39.73	38.23	2,059
February 17, 2026	39.23	39.17	39.17	40.01	38.48	2,617
February 13, 2026	38.17	39.05	39.05	39.67	37.25	1,430
February 12, 2026	36.76	36.24	36.24	37.98	36.24	181
February 11, 2026	37.04	36.44	36.44	37.04	36.07	706
February 10, 2026	37	36.89	36.89	37.03	36.47	697
February 09, 2026	36.02	36.64	36.64	36.67	35.64	153
February 06, 2026	35.85	36.08	36.08	36.11	35.09	295
February 05, 2026	35.32	35.11	35.11	36.05	35.11	174
February 04, 2026	35.76	35.58	35.58	36.03	35.2	131
February 03, 2026	34.63	35.39	35.39	35.62	34.29	954
February 02, 2026	33.74	34.49	34.49	34.53	33.74	328
January 30, 2026	35.24	34.16	34.16	35.24	34.16	126
January 29, 2026	34.91	34.99	34.99	34.99	34.32	697
January 28, 2026	34.52	34.66	34.66	34.89	34.3	2,128
January 27, 2026	34.11	34.38	34.38	34.49	34.11	51
January 26, 2026	33.95	33.7	33.7	34.31	33.6	912
January 23, 2026	34.15	34.02	34.02	34.25	33.99	226
January 22, 2026	34.34	34.95	34.95	34.98	34.34	537
January 21, 2026	33.74	33.92	33.92	33.96	33.74	42
January 20, 2026	33.61	33.58	33.58	34.4	33.58	239
January 16, 2026	34.47	34.56	34.56	34.56	34.24	307
January 15, 2026	34.38	34.36	34.36	34.38	34.31	14
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

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