Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	155.80	157.60	155.20	157.40	149.06	29,002
2023-12-19	155.20	155.90	154.90	155.80	147.55	28,822
2023-12-18	157.70	157.70	154.70	155.60	147.36	31,334
2023-12-15	157.40	158.10	156.40	158.10	149.72	78,739
2023-12-14	155.30	156.90	155.30	156.90	148.59	36,546
2023-12-13	154.80	155.70	154.10	154.50	146.31	27,952
2023-12-12	153.90	154.80	153.60	154.80	146.60	29,207
2023-12-11	154.80	154.90	153.50	153.80	145.65	24,191
2023-12-08	153.20	154.90	152.70	154.80	146.60	23,478
2023-12-07	153.70	154.00	152.10	153.20	145.08	19,405
2023-12-06	153.00	154.40	153.00	154.30	146.13	25,924
2023-12-05	151.30	152.60	151.00	152.60	144.52	23,241
2023-12-04	151.70	152.40	151.10	151.40	143.38	19,709
2023-12-01	151.90	152.40	151.00	152.30	144.23	22,539
2023-11-30	150.30	151.80	149.40	151.70	143.66	37,521
2023-11-29	150.00	150.60	149.00	150.10	142.15	16,845
2023-11-28	150.00	150.00	148.40	150.00	142.05	25,677
2023-11-27	151.40	152.80	150.30	150.90	142.91	23,822
2023-11-24	150.00	152.00	150.00	151.70	143.66	22,336
2023-11-23	149.10	150.50	149.00	149.80	141.86	26,198
2023-11-22	146.70	148.70	146.70	148.70	140.82	20,772
2023-11-21	146.50	147.20	146.00	146.40	138.64	16,740
2023-11-20	147.70	147.80	145.90	146.50	138.74	14,625
2023-11-17	145.30	148.00	145.30	147.10	139.31	22,073
2023-11-16	146.00	146.50	145.00	145.50	137.79	24,324
2023-11-15	145.70	146.90	145.50	146.50	138.74	27,180
2023-11-14	143.50	145.60	143.40	145.40	137.70	25,461
2023-11-13	143.00	143.50	142.20	143.10	135.52	17,953
2023-11-10	143.40	143.60	142.20	142.70	135.14	16,899
2023-11-09	141.70	143.50	141.50	143.50	135.90	16,108
2023-11-08	140.00	142.30	139.60	141.70	134.19	11,731
2023-11-07	141.40	142.40	139.80	140.60	133.15	18,066
2023-11-06	144.20	144.50	142.30	142.40	134.86	17,149
2023-11-03	143.90	144.70	143.50	143.90	136.28	17,702
2023-11-02	141.50	144.00	141.40	143.40	135.80	21,397
2023-11-01	140.80	141.30	140.00	141.00	133.53	17,351
2023-10-31	138.80	140.80	138.80	140.30	132.87	26,190
2023-10-30	138.00	139.20	138.00	138.60	131.26	16,177
2023-10-27	136.90	139.40	136.60	137.50	130.22	21,900
2023-10-26	136.00	137.40	135.70	136.80	129.55	24,977
2023-10-25	138.20	138.40	136.30	137.10	129.84	19,664
2023-10-24	138.70	139.10	137.90	138.50	131.16	19,040
2023-10-23	139.20	139.40	137.50	138.70	131.35	19,408
2023-10-20	138.80	139.90	137.90	139.00	131.64	31,694
2023-10-19	139.10	139.90	138.90	139.30	131.92	21,783
2023-10-18	140.30	141.00	139.50	139.60	132.20	19,367
2023-10-17	139.10	140.80	139.10	140.50	133.06	16,872
2023-10-16	139.20	139.90	138.60	139.70	132.30	19,649
2023-10-13	141.70	142.20	139.00	139.00	131.64	28,305
2023-10-12	142.90	143.80	141.30	141.30	133.81	23,356
2023-10-11	141.30	142.70	140.70	142.30	134.76	26,681
2023-10-10	140.90	142.50	140.90	141.40	133.91	27,729
2023-10-09	140.70	141.00	139.30	140.00	132.58	16,780
2023-10-06	140.30	141.60	139.90	141.00	133.53	24,120
2023-10-05	138.90	140.50	138.40	140.20	132.77	37,976
2023-10-04	139.00	139.40	137.40	138.10	130.78	40,529
2023-10-03	141.20	141.80	139.90	140.20	132.77	32,521
2023-10-02	143.40	144.60	141.60	142.00	134.48	23,081
2023-09-29	143.70	144.70	143.10	143.10	135.52	30,341
2023-09-28	142.20	143.30	142.00	142.90	135.33	22,891

← NewerPage 13 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.