Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	164.20	164.90	163.30	163.90	152.21	19,506
2023-01-12	164.10	164.10	161.80	163.80	152.11	20,144
2023-01-11	164.00	164.90	163.50	163.50	151.84	19,241
2023-01-10	164.00	165.00	162.40	164.00	152.30	20,457
2023-01-09	165.30	165.50	163.40	164.30	152.58	19,900
2023-01-06	163.70	164.60	162.70	164.60	152.86	16,786
2023-01-05	165.20	165.70	163.00	163.50	151.84	17,753
2023-01-04	163.90	165.60	163.40	165.50	153.69	14,907
2023-01-03	161.80	164.00	161.20	163.20	151.56	15,589
2023-01-02	161.40	161.90	160.50	161.30	149.79	13,272
2022-12-30	162.20	162.70	160.20	160.20	148.77	10,880
2022-12-29	161.50	162.40	160.80	162.20	150.63	10,404
2022-12-28	163.20	163.20	161.00	162.10	150.54	18,245
2022-12-27	162.70	162.90	161.10	162.10	150.54	10,247
2022-12-23	160.90	161.70	160.30	161.70	150.16	15,621
2022-12-22	160.70	161.10	159.70	161.10	149.61	16,821
2022-12-21	156.50	160.40	156.50	160.20	148.77	24,554
2022-12-20	156.30	157.00	154.60	156.50	145.34	22,007
2022-12-19	155.00	157.00	154.50	156.80	145.61	26,345
2022-12-16	156.40	157.00	152.90	154.20	143.20	53,100
2022-12-15	154.70	159.00	153.80	156.40	145.24	55,890
2022-12-14	151.80	152.70	150.70	152.00	141.16	23,141
2022-12-13	151.20	153.90	150.60	152.10	141.25	24,245
2022-12-12	152.50	154.10	150.80	150.80	140.04	20,839
2022-12-09	152.10	152.90	150.80	152.90	141.99	23,467
2022-12-08	153.20	154.20	151.30	151.30	140.51	27,179
2022-12-07	153.30	153.70	152.40	153.60	142.64	22,310
2022-12-06	152.90	153.80	152.20	153.50	142.55	21,279
2022-12-05	153.80	154.20	152.00	153.50	142.55	20,730
2022-12-02	152.00	153.80	151.10	153.10	142.18	20,733
2022-12-01	152.00	153.10	151.20	152.10	141.25	26,898
2022-11-30	151.50	151.90	150.20	151.00	140.23	30,227
2022-11-29	151.00	151.40	150.20	151.20	140.41	13,901
2022-11-28	151.50	152.10	150.50	150.80	140.04	17,937
2022-11-25	152.30	152.30	151.10	151.60	140.78	12,884
2022-11-24	150.20	152.30	150.10	152.10	141.25	13,569
2022-11-23	149.00	153.60	149.00	150.50	139.76	23,754
2022-11-22	148.20	149.80	147.80	148.00	137.44	16,300
2022-11-21	148.00	148.70	147.30	148.20	137.63	12,877
2022-11-18	145.60	148.40	145.10	148.40	137.81	12,247
2022-11-17	145.70	146.30	144.20	145.30	134.93	14,392
2022-11-16	145.40	145.70	143.20	145.20	134.84	17,767
2022-11-15	144.90	146.20	144.20	145.60	135.21	19,313
2022-11-14	145.80	146.20	144.50	144.70	134.38	17,441
2022-11-11	147.40	147.50	145.30	145.30	134.93	32,905
2022-11-10	144.00	147.50	143.20	146.90	136.42	21,993
2022-11-09	143.70	144.70	143.10	144.40	134.10	14,857
2022-11-08	143.80	144.70	143.20	143.80	133.54	13,683
2022-11-07	142.00	144.10	141.60	143.80	133.54	13,159
2022-11-04	141.00	142.90	140.60	142.20	132.06	16,850
2022-11-03	140.80	141.20	139.30	140.30	130.29	18,532
2022-11-02	141.50	142.10	139.90	141.40	131.31	30,787
2022-11-01	141.70	142.00	140.60	141.30	131.22	13,660
2022-10-31	141.10	142.00	140.20	141.10	131.03	20,102
2022-10-28	140.00	140.70	139.10	140.70	130.66	24,860
2022-10-27	140.80	141.30	139.00	140.90	130.85	24,955
2022-10-26	139.90	141.00	139.60	140.90	130.85	13,343
2022-10-25	139.70	140.10	137.80	140.10	130.11	15,537
2022-10-24	136.90	139.70	136.90	139.00	129.08	24,602
2022-10-21	135.00	137.10	134.00	136.30	126.58	32,060

← NewerPage 17 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.