Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	142.60	143.40	142.20	142.20	134.67	21,884
2023-09-26	142.60	143.40	142.10	142.40	134.86	23,441
2023-09-25	143.90	145.00	142.10	143.10	135.52	20,817
2023-09-22	143.40	144.30	142.90	143.70	136.09	24,143
2023-09-21	144.40	144.60	143.40	143.70	136.09	21,826
2023-09-20	143.10	145.60	143.10	145.00	137.32	23,895
2023-09-19	142.80	143.60	142.60	143.30	135.71	21,717
2023-09-18	143.30	144.30	142.60	142.80	135.23	28,504
2023-09-15	143.00	144.70	142.60	143.40	135.80	66,818
2023-09-14	140.40	142.70	140.00	142.70	135.14	35,134
2023-09-13	141.70	141.70	139.70	140.70	133.25	34,558
2023-09-12	142.70	143.50	141.70	141.70	134.19	26,891
2023-09-11	142.50	143.20	141.90	142.20	134.67	23,816
2023-09-08	141.80	142.60	140.90	142.10	134.57	31,891
2023-09-07	142.70	143.10	140.70	141.20	133.72	33,998
2023-09-06	141.90	143.60	141.60	142.90	135.33	27,768
2023-09-05	142.50	143.80	141.90	142.20	134.67	32,128
2023-09-04	144.20	145.90	142.50	142.70	135.14	40,939
2023-09-01	147.90	147.90	143.80	143.80	136.18	71,184
2023-08-31	155.70	156.10	143.60	145.20	137.51	127,262
2023-08-30	159.70	159.80	155.30	156.30	148.02	43,001
2023-08-29	160.00	160.90	159.70	159.80	151.33	20,476
2023-08-28	159.30	160.40	159.20	159.80	151.33	24,178
2023-08-25	158.20	159.60	158.10	158.90	150.48	20,236
2023-08-24	158.90	159.40	158.10	158.20	149.82	17,746
2023-08-23	158.30	159.20	158.00	158.30	149.91	28,517
2023-08-22	157.10	158.10	157.00	157.90	149.53	18,734
2023-08-21	156.90	157.70	156.60	156.70	148.40	19,872
2023-08-18	157.40	157.40	155.70	156.90	148.59	21,790
2023-08-17	159.10	159.10	157.20	157.70	149.35	20,701
2023-08-16	158.40	159.30	158.20	159.30	150.86	26,359
2023-08-15	158.90	159.40	158.00	158.50	150.10	20,890
2023-08-14	158.20	158.90	157.60	158.50	150.10	22,710
2023-08-11	158.70	158.70	157.60	158.20	149.82	17,362
2023-08-10	157.80	159.00	157.50	158.90	150.48	26,604
2023-08-09	157.10	157.70	156.90	157.50	149.16	25,439
2023-08-08	156.80	157.40	155.80	156.60	148.30	28,426
2023-08-07	157.60	158.00	156.80	157.60	149.25	24,470
2023-08-04	155.90	157.90	155.90	157.70	149.35	28,518
2023-08-03	155.50	156.10	155.10	155.60	147.36	22,026
2023-08-02	155.50	156.60	155.10	155.70	147.45	28,515
2023-08-01	158.50	158.50	157.40	157.40	149.06	18,581
2023-07-31	158.40	158.80	157.70	158.40	150.01	26,550
2023-07-28	158.10	158.60	157.90	158.60	150.20	21,296
2023-07-27	157.30	158.60	156.90	158.10	149.72	22,697
2023-07-26	158.10	158.20	156.10	157.30	148.97	20,153
2023-07-25	157.60	158.60	157.50	158.10	149.72	16,730
2023-07-24	157.00	158.00	156.90	157.40	149.06	17,975
2023-07-21	157.00	157.90	156.80	157.10	148.78	15,669
2023-07-20	157.00	158.10	156.90	157.00	148.68	17,704
2023-07-19	154.40	157.60	154.40	157.20	148.87	25,022
2023-07-18	153.40	154.30	153.30	154.10	145.94	22,539
2023-07-17	152.60	154.30	152.30	153.10	144.99	19,114
2023-07-14	152.40	152.90	152.00	152.70	144.61	19,298
2023-07-13	152.80	153.20	152.30	152.50	144.42	22,787
2023-07-12	150.00	152.70	149.70	152.50	144.42	27,297
2023-07-11	149.00	149.80	148.60	149.80	141.86	18,576
2023-07-10	148.40	149.10	147.90	148.30	140.44	20,263
2023-07-07	148.00	148.40	147.40	148.20	140.35	16,649
2023-07-06	149.30	149.70	147.80	147.90	140.06	19,699

← NewerPage 14 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.