Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	266.00	267.80	265.00	265.80	265.80	24,540
2026-07-23	269.80	269.80	265.20	266.00	266.00	22,932
2026-07-22	268.40	271.00	267.20	269.80	269.80	23,942
2026-07-21	267.80	270.40	267.40	268.60	268.60	26,274
2026-07-20	267.40	270.40	266.60	267.60	267.60	23,726
2026-07-17	270.40	271.20	266.80	268.20	268.20	27,014
2026-07-16	274.20	275.40	269.40	271.00	271.00	23,525
2026-07-15	272.60	275.60	272.40	273.60	273.60	33,493
2026-07-14	266.00	269.60	265.20	268.80	268.80	23,930
2026-07-13	266.40	268.40	264.60	267.60	267.60	20,309
2026-07-10	269.40	269.80	266.60	268.00	268.00	17,126
2026-07-09	269.20	270.80	268.20	269.40	269.40	23,862
2026-07-08	272.00	272.80	266.50	266.60	266.60	23,403
2026-07-07	279.20	279.40	274.00	274.00	274.00	20,259
2026-07-06	283.00	283.00	278.60	279.20	279.20	24,516
2026-07-03	280.60	284.80	280.20	283.20	283.20	15,891
2026-07-02	278.60	281.20	277.00	280.60	280.60	26,832
2026-07-01	285.40	285.40	277.80	278.80	278.80	27,917
2026-06-30	282.40	287.20	282.40	285.80	285.80	29,383
2026-06-29	284.60	284.60	280.40	282.00	282.00	24,752
2026-06-26	286.20	287.00	284.20	284.80	284.80	28,030
2026-06-25	286.20	289.20	284.80	287.00	287.00	26,779
2026-06-24	287.20	287.40	284.80	286.00	286.00	31,784
2026-06-23	288.80	289.60	285.40	287.80	287.80	35,615
2026-06-22	286.20	290.20	285.40	290.20	290.20	39,389
2026-06-19	287.00	287.80	284.80	286.40	286.40	113,255
2026-06-18	287.60	290.40	286.40	287.80	287.80	35,668
2026-06-17	284.80	287.20	283.80	287.20	287.20	39,877
2026-06-16	282.40	285.00	281.80	285.00	285.00	28,917
2026-06-15	286.40	287.40	282.00	282.00	282.00	31,975
2026-06-12	273.40	280.20	272.40	280.00	280.00	33,125
2026-06-11	265.60	270.00	265.20	269.60	269.60	24,354
2026-06-10	263.40	268.20	262.60	265.80	265.80	33,313
2026-06-09	265.40	267.60	263.00	263.40	263.40	33,327
2026-06-08	265.00	267.20	263.80	265.20	265.20	34,178
2026-06-05	263.80	269.40	263.80	267.80	267.80	33,657
2026-06-04	262.00	264.40	262.00	262.80	262.80	28,253
2026-06-03	262.00	263.20	260.80	262.20	262.20	35,086
2026-06-02	267.00	268.00	261.00	262.80	262.80	26,391
2026-06-01	271.40	272.00	265.40	265.60	265.60	34,454
2026-05-29	270.00	272.40	268.80	271.80	271.80	78,499
2026-05-28	270.00	271.40	267.40	269.20	269.20	28,205
2026-05-27	276.80	278.00	274.80	274.80	270.20	38,623
2026-05-26	280.00	281.20	276.80	276.80	272.17	35,809
2026-05-25	276.00	280.40	276.00	279.80	275.12	18,137
2026-05-22	274.60	276.00	273.00	274.00	269.41	38,418
2026-05-21	274.00	275.00	265.80	272.60	268.04	71,347
2026-05-20	277.00	279.00	274.60	277.60	272.95	43,936
2026-05-19	281.40	284.60	277.20	277.40	272.76	35,977
2026-05-18	279.00	286.80	276.40	282.60	277.87	35,829
2026-05-15	283.20	285.00	277.60	281.60	276.89	57,105
2026-05-14	284.80	286.60	283.60	286.60	281.80	35,129
2026-05-13	286.40	287.80	282.60	284.60	279.84	36,434
2026-05-12	288.80	289.00	284.00	286.40	281.61	35,478
2026-05-11	289.00	291.20	288.00	290.40	285.54	33,581
2026-05-08	291.20	291.60	288.20	289.80	284.95	35,856
2026-05-07	296.80	297.40	291.80	291.80	286.92	37,903
2026-05-06	290.00	297.80	290.00	296.40	291.44	55,894
2026-05-05	281.00	289.20	281.00	288.00	283.18	25,104
2026-05-04	281.00	282.40	277.60	280.40	275.71	30,719

← NewerPage 2 of 22 · 1,281 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.