Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	154.90	156.10	154.60	155.50	144.41	21,184
2023-04-06	152.60	154.20	152.60	153.70	142.74	14,840
2023-04-05	151.90	152.40	150.80	152.20	141.34	27,046
2023-04-04	152.90	153.20	151.40	151.80	140.97	19,534
2023-04-03	153.20	153.20	150.70	152.00	141.16	27,424
2023-03-31	151.00	152.30	150.80	152.00	141.16	26,306
2023-03-30	150.70	152.00	150.60	150.70	139.95	18,488
2023-03-29	148.90	149.50	148.00	149.50	138.83	23,034
2023-03-28	148.90	149.30	147.10	147.80	137.26	15,776
2023-03-27	148.90	149.10	147.10	147.40	136.88	14,939
2023-03-24	148.60	148.60	145.80	146.80	136.33	32,819
2023-03-23	150.00	150.20	147.60	149.10	138.46	17,542
2023-03-22	151.30	152.00	149.80	150.10	139.39	24,201
2023-03-21	150.60	152.70	150.30	151.30	140.51	21,408
2023-03-20	146.80	149.80	144.70	149.40	138.74	52,639
2023-03-17	148.50	149.80	146.30	147.30	136.79	71,197
2023-03-16	149.00	149.90	146.50	148.20	137.63	38,725
2023-03-15	151.30	151.80	146.90	147.10	136.61	29,968
2023-03-14	149.80	152.20	149.20	151.00	140.23	19,232
2023-03-13	152.50	152.50	148.50	149.10	138.46	42,356
2023-03-10	152.70	153.00	151.10	152.40	141.53	30,101
2023-03-09	152.40	153.20	151.40	153.00	142.08	22,275
2023-03-08	152.50	152.70	151.10	152.10	141.25	31,508
2023-03-07	154.50	154.90	152.70	152.70	141.81	27,377
2023-03-06	156.90	156.90	154.00	154.00	143.01	21,808
2023-03-03	155.40	156.80	155.20	156.00	144.87	21,181
2023-03-02	160.00	160.60	155.10	155.50	144.41	31,909
2023-03-01	161.00	161.00	157.80	160.20	148.77	25,788
2023-02-28	159.10	161.90	158.00	160.30	148.86	36,166
2023-02-27	158.30	159.80	158.10	159.30	147.94	16,138
2023-02-24	158.00	158.60	157.10	157.30	146.08	21,626
2023-02-23	158.00	158.20	156.60	157.80	146.54	23,749
2023-02-22	161.60	161.60	157.60	157.90	146.64	24,620
2023-02-21	163.00	163.40	161.80	162.00	150.44	12,611
2023-02-20	163.10	163.50	162.30	163.20	151.56	11,268
2023-02-17	163.40	163.50	162.00	163.10	151.46	12,198
2023-02-16	165.80	165.90	163.20	163.90	152.21	17,438
2023-02-15	164.00	165.40	163.90	165.40	153.60	12,864
2023-02-14	164.10	166.10	164.00	164.10	152.39	24,220
2023-02-13	162.20	164.00	162.20	163.40	151.74	10,744
2023-02-10	161.90	162.40	160.60	162.10	150.54	14,193
2023-02-09	160.70	162.40	160.70	162.00	150.44	22,845
2023-02-08	159.00	161.30	158.80	160.10	148.68	23,068
2023-02-07	159.20	159.50	157.50	158.00	146.73	14,348
2023-02-06	160.80	161.10	158.50	159.20	147.84	17,246
2023-02-03	159.20	161.10	158.60	161.00	149.51	17,831
2023-02-02	158.60	159.60	157.70	159.60	148.21	22,568
2023-02-01	158.90	159.80	158.20	159.00	147.66	19,811
2023-01-31	159.50	159.50	158.50	158.90	147.56	18,420
2023-01-30	160.80	160.80	158.90	159.40	148.03	22,530
2023-01-27	161.30	161.30	160.00	160.80	149.33	11,786
2023-01-26	162.10	162.10	160.40	160.80	149.33	15,678
2023-01-25	163.30	163.80	161.30	162.00	150.44	14,004
2023-01-24	162.50	163.70	161.90	163.30	151.65	13,082
2023-01-23	162.60	163.30	162.10	162.50	150.91	12,469
2023-01-20	162.50	163.90	162.10	162.60	151.00	19,124
2023-01-19	163.10	163.30	161.50	162.00	150.44	14,672
2023-01-18	163.10	164.10	162.70	163.50	151.84	16,298
2023-01-17	163.90	164.10	162.80	163.10	151.46	12,371
2023-01-16	164.60	164.60	163.10	163.60	151.93	13,596

← NewerPage 16 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.