Ackermans & Van Haaren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 156.20 | 158.20 | 155.90 | 157.10 | 148.78 | 15,397 |
| 2024-03-15 | 156.70 | 158.30 | 155.20 | 156.20 | 147.92 | 56,966 |
| 2024-03-14 | 159.60 | 160.20 | 157.00 | 157.00 | 148.68 | 19,270 |
| 2024-03-13 | 159.70 | 159.90 | 158.60 | 159.50 | 151.05 | 26,472 |
| 2024-03-12 | 160.60 | 160.60 | 158.50 | 159.70 | 151.24 | 24,852 |
| 2024-03-11 | 159.80 | 161.50 | 159.80 | 160.30 | 151.81 | 23,607 |
| 2024-03-08 | 158.60 | 161.00 | 158.40 | 160.70 | 152.19 | 40,745 |
| 2024-03-07 | 154.40 | 158.40 | 154.40 | 157.80 | 149.44 | 15,728 |
| 2024-03-06 | 155.10 | 156.10 | 154.60 | 155.30 | 147.07 | 14,830 |
| 2024-03-05 | 154.80 | 155.40 | 154.20 | 155.10 | 146.88 | 14,700 |
| 2024-03-04 | 158.10 | 158.10 | 154.90 | 155.10 | 146.88 | 20,370 |
| 2024-03-01 | 155.00 | 158.50 | 154.10 | 158.30 | 149.91 | 39,119 |
| 2024-02-29 | 155.50 | 158.80 | 154.70 | 155.30 | 147.07 | 41,598 |
| 2024-02-28 | 155.10 | 155.50 | 154.00 | 154.50 | 146.31 | 20,950 |
| 2024-02-27 | 155.50 | 155.70 | 154.20 | 154.60 | 146.41 | 17,635 |
| 2024-02-26 | 156.90 | 157.40 | 155.60 | 156.00 | 147.74 | 18,710 |
| 2024-02-23 | 157.40 | 157.60 | 156.10 | 157.20 | 148.87 | 15,562 |
| 2024-02-22 | 157.00 | 158.50 | 156.30 | 157.20 | 148.87 | 22,614 |
| 2024-02-21 | 155.20 | 156.40 | 154.70 | 156.00 | 147.74 | 18,624 |
| 2024-02-20 | 156.70 | 156.70 | 155.20 | 155.20 | 146.98 | 17,755 |
| 2024-02-19 | 156.30 | 156.60 | 154.80 | 156.30 | 148.02 | 22,603 |
| 2024-02-16 | 158.20 | 159.00 | 156.60 | 156.60 | 148.30 | 19,621 |
| 2024-02-15 | 157.00 | 157.90 | 156.70 | 157.90 | 149.53 | 23,485 |
| 2024-02-14 | 157.20 | 157.60 | 156.50 | 156.70 | 148.40 | 19,480 |
| 2024-02-13 | 159.30 | 159.70 | 156.90 | 157.60 | 149.25 | 18,068 |
| 2024-02-12 | 157.60 | 159.40 | 157.60 | 159.40 | 150.95 | 21,168 |
| 2024-02-09 | 156.70 | 157.50 | 156.60 | 157.40 | 149.06 | 17,899 |
| 2024-02-08 | 157.10 | 157.90 | 156.80 | 157.10 | 148.78 | 20,651 |
| 2024-02-07 | 158.00 | 158.60 | 157.00 | 157.10 | 148.78 | 22,210 |
| 2024-02-06 | 157.20 | 158.00 | 156.30 | 157.80 | 149.44 | 24,402 |
| 2024-02-05 | 156.00 | 158.40 | 156.00 | 157.00 | 148.68 | 34,007 |
| 2024-02-02 | 155.20 | 156.30 | 154.20 | 154.20 | 146.03 | 23,305 |
| 2024-02-01 | 154.60 | 155.80 | 154.10 | 154.60 | 146.41 | 21,597 |
| 2024-01-31 | 155.50 | 156.00 | 154.60 | 154.90 | 146.69 | 24,983 |
| 2024-01-30 | 155.60 | 156.10 | 155.10 | 155.40 | 147.17 | 18,820 |
| 2024-01-29 | 157.60 | 157.60 | 154.50 | 155.50 | 147.26 | 17,909 |
| 2024-01-26 | 156.70 | 158.20 | 156.30 | 157.30 | 148.97 | 24,191 |
| 2024-01-25 | 155.50 | 156.40 | 155.10 | 156.10 | 147.83 | 20,293 |
| 2024-01-24 | 155.00 | 155.80 | 154.60 | 155.30 | 147.07 | 20,384 |
| 2024-01-23 | 154.90 | 155.20 | 153.80 | 154.00 | 145.84 | 19,431 |
| 2024-01-22 | 153.40 | 155.20 | 153.40 | 154.60 | 146.41 | 23,404 |
| 2024-01-19 | 154.00 | 154.60 | 153.20 | 153.20 | 145.08 | 20,432 |
| 2024-01-18 | 153.30 | 154.20 | 153.20 | 153.60 | 145.46 | 24,711 |
| 2024-01-17 | 155.00 | 155.00 | 152.90 | 153.60 | 145.46 | 16,991 |
| 2024-01-16 | 156.50 | 157.60 | 155.60 | 155.90 | 147.64 | 21,562 |
| 2024-01-15 | 157.70 | 158.30 | 156.80 | 157.30 | 148.97 | 23,203 |
| 2024-01-12 | 156.30 | 158.10 | 156.30 | 157.20 | 148.87 | 27,069 |
| 2024-01-11 | 157.00 | 157.70 | 155.70 | 155.70 | 147.45 | 25,081 |
| 2024-01-10 | 158.40 | 158.40 | 156.20 | 156.20 | 147.92 | 22,038 |
| 2024-01-09 | 159.20 | 159.30 | 158.10 | 158.70 | 150.29 | 24,872 |
| 2024-01-08 | 158.10 | 159.30 | 157.70 | 159.20 | 150.77 | 19,793 |
| 2024-01-05 | 158.40 | 159.00 | 157.20 | 158.40 | 150.01 | 21,792 |
| 2024-01-04 | 156.80 | 159.20 | 156.80 | 158.90 | 150.48 | 26,444 |
| 2024-01-03 | 160.00 | 160.20 | 156.80 | 157.10 | 148.78 | 20,498 |
| 2024-01-02 | 159.40 | 160.30 | 158.70 | 160.00 | 151.52 | 21,396 |
| 2023-12-29 | 158.60 | 159.20 | 158.10 | 158.80 | 150.39 | 15,626 |
| 2023-12-28 | 159.20 | 159.40 | 158.30 | 158.70 | 150.29 | 20,602 |
| 2023-12-27 | 158.50 | 159.40 | 158.40 | 159.00 | 150.58 | 29,111 |
| 2023-12-22 | 156.80 | 158.50 | 156.80 | 158.50 | 150.10 | 19,188 |
| 2023-12-21 | 156.00 | 157.20 | 155.10 | 157.10 | 148.78 | 20,501 |
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.