Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	140.90	142.70	140.90	142.00	131.87	20,976
2022-07-27	138.60	140.50	138.60	140.00	130.01	20,742
2022-07-26	138.90	139.20	137.80	138.70	128.81	16,779
2022-07-25	138.80	139.40	138.10	138.90	128.99	17,295
2022-07-22	137.50	139.10	137.10	138.70	128.81	19,302
2022-07-21	138.30	139.40	137.60	138.00	128.16	16,996
2022-07-20	139.30	140.40	138.50	138.50	128.62	20,330
2022-07-19	140.00	140.00	137.70	139.30	129.36	25,886
2022-07-18	139.50	141.00	138.40	139.10	129.18	30,433
2022-07-15	137.70	139.80	137.60	139.20	129.27	15,450
2022-07-14	138.80	139.50	136.50	137.30	127.51	19,131
2022-07-13	141.50	141.50	138.30	138.80	128.90	25,315
2022-07-12	141.90	141.90	140.20	141.50	131.41	42,847
2022-07-11	143.40	144.50	142.10	142.70	132.52	19,148
2022-07-08	142.10	144.70	142.00	144.70	134.38	22,599
2022-07-07	140.10	142.70	140.10	142.20	132.06	23,353
2022-07-06	140.90	141.70	140.30	140.30	130.29	20,569
2022-07-05	143.90	144.00	140.00	140.10	130.11	18,541
2022-07-04	143.80	144.90	143.20	143.30	133.08	15,130
2022-07-01	142.60	144.40	141.80	143.20	132.98	25,051
2022-06-30	145.00	145.00	140.60	142.50	132.33	40,676
2022-06-29	145.80	145.90	144.40	145.00	134.66	20,737
2022-06-28	146.40	147.80	145.40	145.80	135.40	27,806
2022-06-27	146.00	147.00	144.60	145.50	135.12	31,317
2022-06-24	142.00	144.40	141.90	144.20	133.91	16,066
2022-06-23	142.10	142.20	140.40	140.90	130.85	20,491
2022-06-22	142.80	143.20	140.90	142.50	132.33	17,834
2022-06-21	143.60	144.90	142.70	143.00	132.80	19,927
2022-06-20	143.20	144.00	141.80	143.00	132.80	19,991
2022-06-17	142.10	144.80	140.70	143.30	133.08	63,943
2022-06-16	144.00	144.20	141.80	141.80	131.68	30,943
2022-06-15	143.60	145.90	142.60	144.50	134.19	46,784
2022-06-14	148.40	149.10	142.50	142.50	132.33	34,258
2022-06-13	149.50	149.90	146.30	147.90	137.35	41,662
2022-06-10	152.90	153.00	150.10	151.20	140.41	25,256
2022-06-09	155.10	155.10	152.10	154.00	143.01	20,741
2022-06-08	157.50	158.00	155.20	155.50	144.41	18,006
2022-06-07	158.40	158.70	155.30	158.00	146.73	24,963
2022-06-06	158.40	159.10	157.00	158.60	147.29	13,680
2022-06-03	158.10	158.10	155.30	157.50	146.26	15,736
2022-06-02	156.00	157.30	155.00	157.30	146.08	17,958
2022-06-01	158.00	158.80	154.50	156.00	144.87	30,357
2022-05-31	156.40	158.80	156.20	157.30	146.08	47,832
2022-05-30	160.00	161.20	157.30	158.00	146.73	26,224
2022-05-27	159.80	161.00	159.50	159.90	145.94	16,735
2022-05-26	159.50	160.80	159.20	159.70	145.76	14,640
2022-05-25	160.80	161.70	158.40	160.00	146.03	20,518
2022-05-24	159.90	162.30	159.90	160.30	146.30	23,434
2022-05-23	161.30	161.40	158.60	161.10	147.03	17,070
2022-05-20	158.70	162.10	158.30	159.10	145.21	43,889
2022-05-19	169.80	169.80	154.20	156.00	142.38	78,422
2022-05-18	172.00	173.20	168.80	169.70	154.88	29,844
2022-05-17	170.40	171.80	170.20	171.80	156.80	22,154
2022-05-16	167.30	169.60	166.90	169.60	154.79	13,701
2022-05-13	165.60	168.20	165.50	167.30	152.69	15,153
2022-05-12	163.90	165.10	163.00	164.70	150.32	17,205
2022-05-11	163.20	165.60	162.20	165.40	150.96	43,787
2022-05-10	161.80	163.20	160.50	162.70	148.49	35,182
2022-05-09	165.70	165.70	160.70	160.90	146.85	25,793
2022-05-06	170.80	170.80	166.40	167.00	152.42	26,406

← NewerPage 19 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.