Ackermans & Van Haaren NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	181.90	182.60	180.40	182.10	176.06	32,133
2024-09-04	179.90	182.90	178.70	182.10	176.06	37,198
2024-09-03	181.80	182.30	180.20	181.70	175.68	20,314
2024-09-02	179.60	181.80	178.30	181.80	175.77	41,309
2024-08-30	173.80	180.20	173.70	179.80	173.84	70,573
2024-08-29	172.00	174.30	172.00	172.60	166.88	26,296
2024-08-28	171.60	172.30	171.30	171.40	165.72	15,986
2024-08-27	171.80	172.40	170.60	171.60	165.91	17,206
2024-08-26	172.00	172.80	170.40	171.90	166.20	19,909
2024-08-23	173.00	173.30	171.50	172.00	166.30	14,465
2024-08-22	172.60	173.70	172.60	173.00	167.27	17,904
2024-08-21	172.20	172.70	171.90	172.70	166.98	14,004
2024-08-20	173.70	174.10	171.80	172.20	166.49	16,574
2024-08-19	173.90	174.30	172.60	173.40	167.65	19,888
2024-08-16	173.50	174.10	173.00	173.60	167.85	15,063
2024-08-15	172.60	173.40	171.70	173.40	167.65	15,403
2024-08-14	171.80	172.10	171.10	172.10	166.40	13,899
2024-08-13	171.40	171.60	170.10	171.10	165.43	15,150
2024-08-12	171.60	171.90	170.10	170.60	164.95	12,367
2024-08-09	170.20	171.70	169.70	170.50	164.85	10,132
2024-08-08	170.00	170.40	168.50	169.50	163.88	20,107
2024-08-07	167.20	170.50	167.20	170.50	164.85	21,717
2024-08-06	166.70	168.80	165.60	166.20	160.69	30,908
2024-08-05	168.50	169.10	163.30	165.90	160.40	49,104
2024-08-02	173.10	174.50	171.70	171.90	166.20	30,079
2024-08-01	177.10	178.30	174.50	174.50	168.72	26,817
2024-07-31	177.90	179.10	177.40	177.40	171.52	29,688
2024-07-30	175.10	177.70	175.10	177.60	171.71	21,117
2024-07-29	175.00	176.20	174.20	175.00	169.20	24,597
2024-07-26	170.80	174.90	170.60	174.90	169.10	27,821
2024-07-25	168.00	170.70	167.70	170.60	164.95	24,461
2024-07-24	169.10	170.00	168.60	169.50	163.88	19,905
2024-07-23	171.40	171.40	169.20	170.10	164.46	19,113
2024-07-22	169.50	171.30	169.50	170.70	165.04	18,428
2024-07-19	170.10	170.20	168.30	168.90	163.30	32,998
2024-07-18	171.70	171.70	170.00	170.70	165.04	29,254
2024-07-17	170.50	171.80	170.10	171.70	166.01	26,917
2024-07-16	169.70	170.70	169.50	170.70	165.04	27,007
2024-07-15	170.00	171.10	169.60	170.00	164.37	23,607
2024-07-12	168.80	170.40	168.40	170.30	164.66	44,330
2024-07-11	168.00	169.20	167.40	168.50	162.92	29,987
2024-07-10	166.50	167.70	165.60	167.50	161.95	16,655
2024-07-09	168.70	168.70	165.50	166.30	160.79	25,021
2024-07-08	168.20	169.50	167.90	168.80	163.21	27,317
2024-07-05	168.80	169.60	168.20	168.40	162.82	38,926
2024-07-04	166.80	168.40	165.00	168.30	162.72	31,031
2024-07-03	166.30	167.20	165.40	166.60	161.08	37,512
2024-07-02	163.30	165.70	162.50	165.70	160.21	34,859
2024-07-01	163.50	164.90	163.00	163.30	157.89	28,462
2024-06-28	163.30	163.90	161.00	161.50	156.15	24,798
2024-06-27	162.60	163.40	161.60	162.60	157.21	19,808
2024-06-26	166.80	166.80	162.40	162.60	157.21	33,610
2024-06-25	166.60	166.90	165.50	166.00	160.50	23,659
2024-06-24	165.10	166.70	164.70	166.60	161.08	30,730
2024-06-21	163.60	165.10	163.40	164.90	159.44	116,927
2024-06-20	162.50	163.90	162.40	163.40	157.98	31,711
2024-06-19	162.60	163.10	161.60	161.80	156.44	33,380
2024-06-18	160.50	162.50	159.90	162.20	156.82	32,167
2024-06-17	160.00	160.80	158.20	159.90	154.60	29,791
2024-06-14	161.50	161.50	157.90	159.00	153.73	33,666

← NewerPage 10 of 22 · 1,284 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.