Ackermans & Van Haaren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 262.00 | 263.60 | 260.80 | 263.00 | 263.00 | 22,918 |
| 2026-10-15 | 262.00 | 264.40 | 259.20 | 260.20 | 260.20 | 29,542 |
| 2026-10-14 | 264.00 | 265.40 | 262.60 | 263.00 | 263.00 | 18,926 |
| 2026-10-13 | 262.00 | 264.40 | 262.00 | 263.20 | 263.20 | 20,268 |
| 2026-10-12 | 261.00 | 263.40 | 261.00 | 262.00 | 262.00 | 20,875 |
| 2026-10-09 | 261.20 | 263.20 | 260.20 | 260.40 | 260.40 | 25,560 |
| 2026-10-08 | 254.80 | 259.20 | 252.40 | 258.60 | 258.60 | 29,548 |
| 2026-10-07 | 260.00 | 262.00 | 256.00 | 256.20 | 256.20 | 24,638 |
| 2026-10-06 | 260.40 | 262.60 | 259.00 | 262.00 | 262.00 | 26,050 |
| 2026-10-05 | 262.20 | 263.20 | 258.40 | 260.80 | 260.80 | 22,235 |
| 2026-10-02 | 262.00 | 264.20 | 260.40 | 262.60 | 262.60 | 25,049 |
| 2026-10-01 | 262.40 | 262.60 | 259.80 | 260.20 | 260.20 | 28,425 |
| 2026-09-30 | 268.00 | 269.40 | 264.20 | 264.60 | 264.60 | 23,611 |
| 2026-09-29 | 269.60 | 270.80 | 266.80 | 267.80 | 267.80 | 28,856 |
| 2026-09-28 | 270.20 | 273.00 | 269.80 | 269.80 | 269.80 | 22,106 |
| 2026-09-25 | 270.20 | 272.40 | 268.80 | 270.00 | 270.00 | 20,690 |
| 2026-09-24 | 269.60 | 271.20 | 268.00 | 269.00 | 269.00 | 20,395 |
| 2026-09-23 | 272.80 | 273.00 | 268.20 | 270.40 | 270.40 | 32,025 |
| 2026-09-22 | 274.40 | 276.80 | 272.40 | 272.40 | 272.40 | 31,045 |
| 2026-09-21 | 273.20 | 277.00 | 272.80 | 274.60 | 274.60 | 18,231 |
| 2026-09-18 | 274.00 | 274.00 | 271.20 | 271.40 | 271.40 | 82,081 |
| 2026-09-17 | 273.40 | 276.40 | 273.40 | 274.00 | 274.00 | 21,602 |
| 2026-09-16 | 270.20 | 274.60 | 270.20 | 273.20 | 273.20 | 23,712 |
| 2026-09-15 | 266.40 | 270.60 | 264.60 | 269.40 | 269.40 | 26,619 |
| 2026-09-14 | 270.20 | 270.20 | 267.60 | 267.80 | 267.80 | 23,394 |
| 2026-09-11 | 268.80 | 273.20 | 268.80 | 272.00 | 272.00 | 21,925 |
| 2026-09-10 | 268.80 | 270.00 | 266.40 | 268.20 | 268.20 | 24,928 |
| 2026-09-09 | 274.40 | 275.40 | 268.00 | 269.60 | 269.60 | 28,399 |
| 2026-09-08 | 272.60 | 275.60 | 271.80 | 275.60 | 275.60 | 24,084 |
| 2026-09-07 | 276.60 | 277.20 | 274.20 | 274.80 | 274.80 | 33,798 |
| 2026-09-04 | 275.40 | 281.40 | 274.00 | 280.60 | 280.60 | 34,177 |
| 2026-09-03 | 267.40 | 273.00 | 266.00 | 272.60 | 272.60 | 36,626 |
| 2026-09-02 | 271.00 | 272.60 | 268.00 | 268.00 | 268.00 | 25,859 |
| 2026-09-01 | 273.00 | 273.20 | 268.80 | 271.80 | 271.80 | 26,343 |
| 2026-08-31 | 276.00 | 276.60 | 268.60 | 273.40 | 273.40 | 46,648 |
| 2026-08-28 | 272.00 | 280.80 | 272.00 | 279.20 | 279.20 | 63,543 |
| 2026-08-27 | 262.60 | 262.60 | 257.40 | 258.00 | 258.00 | 27,941 |
| 2026-08-26 | 260.00 | 264.60 | 260.00 | 262.40 | 262.40 | 34,142 |
| 2026-08-25 | 257.80 | 259.60 | 257.00 | 257.60 | 257.60 | 25,083 |
| 2026-08-24 | 257.60 | 259.40 | 257.00 | 257.20 | 257.20 | 23,243 |
| 2026-08-21 | 257.20 | 259.80 | 256.00 | 257.40 | 257.40 | 42,014 |
| 2026-08-20 | 259.60 | 259.80 | 257.00 | 257.20 | 257.20 | 20,350 |
| 2026-08-19 | 260.00 | 261.60 | 259.00 | 259.80 | 259.80 | 26,268 |
| 2026-08-18 | 261.00 | 262.20 | 259.40 | 260.40 | 260.40 | 35,931 |
| 2026-08-17 | 264.60 | 265.40 | 261.40 | 262.00 | 262.00 | 22,616 |
| 2026-08-14 | 263.60 | 264.80 | 262.20 | 264.20 | 264.20 | 24,894 |
| 2026-08-13 | 264.40 | 265.00 | 263.40 | 263.40 | 263.40 | 24,400 |
| 2026-08-12 | 265.00 | 267.00 | 263.20 | 264.00 | 264.00 | 20,446 |
| 2026-08-11 | 265.40 | 266.00 | 263.60 | 264.00 | 264.00 | 18,952 |
| 2026-08-10 | 264.60 | 266.20 | 263.40 | 265.60 | 265.60 | 22,183 |
| 2026-08-07 | 268.00 | 268.00 | 264.60 | 264.80 | 264.80 | 27,419 |
| 2026-08-06 | 270.20 | 271.40 | 268.00 | 268.00 | 268.00 | 24,598 |
| 2026-08-05 | 271.80 | 272.40 | 270.20 | 270.20 | 270.20 | 18,992 |
| 2026-08-04 | 272.00 | 273.40 | 270.60 | 270.60 | 270.60 | 21,914 |
| 2026-08-03 | 271.20 | 273.20 | 268.80 | 270.20 | 270.20 | 21,809 |
| 2026-07-31 | 271.00 | 273.40 | 269.00 | 269.20 | 269.20 | 35,189 |
| 2026-07-30 | 263.20 | 270.00 | 263.20 | 270.00 | 270.00 | 26,667 |
| 2026-07-29 | 262.20 | 263.60 | 261.40 | 263.40 | 263.40 | 30,784 |
| 2026-07-28 | 263.40 | 264.40 | 260.40 | 263.20 | 263.20 | 32,503 |
| 2026-07-27 | 267.40 | 268.20 | 262.80 | 263.00 | 263.00 | 32,319 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 4.6000 EUR |
| 2025-05-29 | 3.8000 EUR |
| 2024-05-30 | 3.4000 EUR |
| 2023-05-29 | 3.1000 EUR |
| 2022-05-30 | 2.7500 EUR |
| 2021-05-27 | 2.3500 EUR |
| 2020-11-11 | 2.3200 EUR |
| 2019-06-03 | 2.3200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.