Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	136.40	136.80	135.70	136.10	126.39	17,273
2022-10-19	138.50	139.10	136.00	136.50	126.76	14,828
2022-10-18	138.10	138.80	137.40	137.70	127.88	16,117
2022-10-17	136.20	137.40	135.40	137.20	127.41	25,749
2022-10-14	137.20	137.90	135.10	136.00	126.30	32,664
2022-10-13	133.90	135.40	132.00	135.20	125.55	20,349
2022-10-12	134.20	134.20	131.80	133.80	124.25	48,972
2022-10-11	135.00	135.20	132.60	134.00	124.44	28,342
2022-10-10	133.10	135.70	133.00	135.50	125.83	25,267
2022-10-07	134.50	135.40	132.90	133.70	124.16	28,558
2022-10-06	136.50	137.30	134.80	135.10	125.46	22,259
2022-10-05	136.40	137.40	134.10	135.40	125.74	27,364
2022-10-04	131.60	133.00	131.30	132.70	123.23	20,896
2022-10-03	129.30	130.50	127.10	130.10	120.82	21,771
2022-09-30	127.80	130.30	127.80	130.10	120.82	25,445
2022-09-29	129.70	129.70	126.60	127.70	118.59	21,896
2022-09-28	129.90	130.20	126.70	129.80	120.54	32,835
2022-09-27	132.60	132.70	130.50	130.60	121.28	26,944
2022-09-26	131.70	133.00	129.50	131.50	122.12	47,991
2022-09-23	143.20	143.20	134.10	134.10	124.53	52,874
2022-09-22	144.00	144.00	141.90	143.60	133.36	23,160
2022-09-21	145.80	146.90	145.20	145.50	135.12	18,478
2022-09-20	149.90	150.50	146.30	146.40	135.96	19,494
2022-09-19	148.50	149.60	147.30	149.30	138.65	18,936
2022-09-16	148.50	148.80	146.20	148.80	138.18	53,434
2022-09-15	148.70	149.90	147.30	149.20	138.56	27,439
2022-09-14	148.20	149.50	148.20	148.90	138.28	33,729
2022-09-13	149.90	150.50	148.30	148.80	138.18	18,324
2022-09-12	147.50	149.10	147.10	149.10	138.46	18,467
2022-09-09	145.60	147.20	145.60	146.60	136.14	14,915
2022-09-08	145.10	146.00	144.10	145.00	134.66	18,335
2022-09-07	144.00	145.60	143.70	144.10	133.82	19,065
2022-09-06	144.00	144.40	141.90	144.00	133.73	28,215
2022-09-05	145.40	145.70	143.50	143.50	133.26	24,081
2022-09-02	144.50	147.80	144.20	147.60	137.07	28,031
2022-09-01	143.40	145.60	142.50	143.70	133.45	40,919
2022-08-31	143.80	151.30	143.10	145.80	135.40	48,544
2022-08-30	141.20	143.20	140.60	140.80	130.76	20,098
2022-08-29	138.20	141.00	137.60	140.60	130.57	29,118
2022-08-26	144.60	144.60	139.80	140.10	130.11	23,240
2022-08-25	144.20	145.50	143.80	144.30	134.01	14,620
2022-08-24	143.40	143.80	142.30	143.70	133.45	14,968
2022-08-23	141.90	144.00	141.40	143.00	132.80	20,638
2022-08-22	145.00	145.00	141.80	143.00	132.80	22,159
2022-08-19	144.50	145.40	144.00	145.10	134.75	21,433
2022-08-18	144.70	145.50	144.10	144.80	134.47	16,536
2022-08-17	145.40	146.40	143.50	144.40	134.10	22,365
2022-08-16	145.60	146.60	144.40	145.20	134.84	33,634
2022-08-15	145.90	146.30	145.50	145.70	135.31	11,568
2022-08-12	144.80	146.80	144.80	145.70	135.31	18,739
2022-08-11	143.40	145.20	143.40	144.70	134.38	23,356
2022-08-10	140.60	143.40	140.10	143.10	132.89	27,547
2022-08-09	140.50	142.10	140.40	140.60	130.57	18,728
2022-08-08	139.60	140.60	138.20	140.30	130.29	24,322
2022-08-05	139.70	140.00	137.70	138.30	128.43	15,506
2022-08-04	139.70	140.20	138.60	139.60	129.64	16,940
2022-08-03	139.00	139.60	138.60	139.40	129.46	13,458
2022-08-02	141.00	141.00	138.60	138.90	128.99	20,932
2022-08-01	143.90	144.50	141.30	141.30	131.22	20,672
2022-07-29	142.50	144.80	142.50	143.60	133.36	20,683

← NewerPage 18 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.