Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	150.90	150.90	149.30	150.30	142.34	20,695
2023-07-04	151.50	151.80	151.00	151.50	143.47	13,302
2023-07-03	151.00	151.70	150.80	151.30	143.28	13,068
2023-06-30	149.90	151.50	149.70	150.80	142.81	16,388
2023-06-29	149.80	149.80	149.00	149.30	141.39	12,149
2023-06-28	148.90	149.90	148.70	149.60	141.67	13,913
2023-06-27	148.60	149.00	147.40	148.50	140.63	16,148
2023-06-26	148.50	149.00	148.10	148.10	140.25	16,542
2023-06-23	148.50	148.90	147.50	147.90	140.06	18,272
2023-06-22	150.00	150.00	148.50	148.80	140.92	17,816
2023-06-21	151.00	151.00	149.90	150.60	142.62	16,312
2023-06-20	151.50	151.90	151.00	151.00	143.00	12,862
2023-06-19	154.50	154.50	151.30	151.40	143.38	25,327
2023-06-16	154.70	155.70	154.00	154.60	146.41	44,968
2023-06-15	155.90	156.50	154.60	154.60	146.41	20,815
2023-06-14	155.50	156.40	155.40	155.40	147.17	21,581
2023-06-13	155.80	156.20	154.90	155.40	147.17	17,937
2023-06-12	155.50	156.30	155.30	155.30	147.07	16,321
2023-06-09	154.60	154.90	153.60	154.20	146.03	16,478
2023-06-08	158.70	159.20	153.70	154.20	146.03	24,736
2023-06-07	158.30	159.30	157.20	158.80	150.39	19,193
2023-06-06	157.50	158.60	156.00	158.30	149.91	11,675
2023-06-05	158.50	158.90	157.10	157.60	149.25	15,813
2023-06-02	155.00	157.30	154.40	157.00	148.68	23,187
2023-06-01	154.60	154.60	153.40	154.20	146.03	17,675
2023-05-31	154.80	155.30	153.30	153.30	145.18	41,883
2023-05-30	158.00	158.00	155.40	155.50	147.26	10,600
2023-05-29	157.90	157.90	156.80	157.60	149.25	5,076
2023-05-26	159.80	160.10	158.90	159.90	148.49	14,972
2023-05-25	160.00	160.10	158.40	159.30	147.94	15,951
2023-05-24	160.90	160.90	159.80	159.80	148.40	17,792
2023-05-23	162.50	163.10	161.80	162.10	150.54	15,433
2023-05-22	163.10	163.90	162.00	162.30	150.72	12,463
2023-05-19	162.00	163.70	161.10	163.00	151.37	16,612
2023-05-18	161.00	162.40	161.00	161.90	150.35	9,212
2023-05-17	159.80	160.70	158.90	160.70	149.24	12,018
2023-05-16	159.80	160.60	159.40	160.20	148.77	9,670
2023-05-15	161.50	161.60	159.00	160.00	148.59	16,961
2023-05-12	162.00	162.50	160.90	161.20	149.70	9,425
2023-05-11	161.50	162.40	161.00	161.50	149.98	15,257
2023-05-10	162.60	162.60	161.40	161.60	150.07	14,247
2023-05-09	161.80	162.70	161.20	162.70	151.09	20,446
2023-05-08	160.40	162.20	160.10	162.20	150.63	13,595
2023-05-05	157.80	160.40	157.80	160.20	148.77	17,960
2023-05-04	159.30	159.30	157.20	157.20	145.99	19,836
2023-05-03	159.00	159.60	158.10	159.50	148.12	14,951
2023-05-02	159.90	160.30	158.60	158.80	147.47	17,027
2023-04-28	158.10	159.80	157.80	159.60	148.21	22,012
2023-04-27	158.40	158.50	156.60	157.30	146.08	15,779
2023-04-26	157.60	159.10	157.20	158.50	147.19	20,552
2023-04-25	158.40	158.40	157.70	157.90	146.64	17,629
2023-04-24	157.60	158.80	157.40	158.40	147.10	15,994
2023-04-21	157.60	158.00	157.10	157.40	146.17	17,090
2023-04-20	158.20	158.80	157.40	157.40	146.17	20,999
2023-04-19	157.30	158.70	156.40	158.10	146.82	17,375
2023-04-18	157.40	158.40	157.20	157.60	146.36	15,942
2023-04-17	157.30	157.90	156.60	157.10	145.89	15,605
2023-04-14	157.50	157.60	156.60	156.90	145.71	17,337
2023-04-13	156.50	157.80	156.30	157.10	145.89	23,148
2023-04-12	156.10	157.40	156.10	156.30	145.15	24,317

← NewerPage 15 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.