Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	171.90	173.00	170.30	171.00	156.07	30,246
2022-05-04	171.00	171.30	168.70	170.50	155.61	22,840
2022-05-03	170.10	171.00	169.20	170.60	155.70	21,096
2022-05-02	169.20	170.90	166.10	169.30	154.52	21,363
2022-04-29	170.00	170.80	169.40	170.40	155.52	19,006
2022-04-28	167.40	169.40	167.20	169.40	154.61	17,945
2022-04-27	165.00	167.00	163.40	167.00	152.42	20,704
2022-04-26	165.00	166.80	164.40	165.10	150.68	18,712
2022-04-25	165.60	166.20	163.70	164.20	149.86	28,111
2022-04-22	165.90	168.30	165.50	166.80	152.24	34,198
2022-04-21	166.50	167.40	165.50	166.40	151.87	29,298
2022-04-20	165.60	168.10	164.50	167.70	153.06	26,663
2022-04-19	166.90	167.10	165.20	165.40	150.96	10,943
2022-04-14	165.60	167.70	165.50	167.20	152.60	16,565
2022-04-13	163.90	165.40	163.80	164.60	150.23	13,622
2022-04-12	165.00	165.00	163.20	164.00	149.68	39,300
2022-04-11	165.90	167.00	165.30	166.40	151.87	19,202
2022-04-08	164.30	165.10	163.50	165.10	150.68	18,444
2022-04-07	163.90	165.20	162.50	163.10	148.86	25,948
2022-04-06	165.10	165.40	161.80	163.30	149.04	18,704
2022-04-05	167.20	167.90	164.50	165.30	150.87	18,743
2022-04-04	170.10	170.20	167.20	167.70	153.06	20,665
2022-04-01	169.50	170.00	168.40	169.80	154.97	18,573
2022-03-31	172.40	172.70	169.20	169.20	154.43	25,663
2022-03-30	171.20	172.70	169.60	171.80	156.80	21,207
2022-03-29	171.00	172.30	170.30	170.90	155.98	22,341
2022-03-28	169.30	171.00	169.00	169.80	154.97	15,376
2022-03-25	166.40	168.60	166.00	168.60	153.88	18,820
2022-03-24	166.90	167.70	165.30	166.10	151.60	22,151
2022-03-23	168.90	169.30	165.30	166.40	151.87	19,856
2022-03-22	166.40	168.70	166.10	168.60	153.88	24,598
2022-03-21	168.40	168.90	165.90	166.20	151.69	31,769
2022-03-18	168.40	169.10	166.80	168.30	153.61	45,711
2022-03-17	168.00	168.20	166.30	168.00	153.33	28,093
2022-03-16	168.00	169.20	167.10	167.30	152.69	48,017
2022-03-15	165.10	165.90	163.40	165.20	150.78	27,845
2022-03-14	164.00	166.20	163.50	165.80	151.32	28,123
2022-03-11	161.70	164.00	161.10	161.90	147.76	37,922
2022-03-10	162.40	163.20	160.20	161.30	147.22	36,473
2022-03-09	157.00	160.20	156.80	159.70	145.76	51,115
2022-03-08	153.00	157.90	152.90	153.90	140.46	44,942
2022-03-07	152.60	157.00	149.20	154.80	141.28	62,413
2022-03-04	161.10	161.10	156.60	156.60	142.93	34,254
2022-03-03	165.80	165.80	162.40	162.40	148.22	23,246
2022-03-02	163.30	166.00	161.90	164.70	150.32	30,900
2022-03-01	167.50	168.10	162.90	163.70	149.41	51,203
2022-02-28	167.00	168.50	166.20	167.00	152.42	42,344
2022-02-25	161.40	167.60	161.30	167.20	152.60	34,147
2022-02-24	161.40	162.90	158.50	160.30	146.30	53,191
2022-02-23	165.50	167.60	165.20	165.70	151.23	26,362
2022-02-22	163.70	166.30	162.20	165.10	150.68	38,882
2022-02-21	171.40	172.40	166.90	167.10	152.51	30,198
2022-02-18	170.60	171.90	170.60	170.60	155.70	25,298
2022-02-17	171.50	172.30	170.40	170.70	155.80	27,469
2022-02-16	169.00	172.10	168.90	171.40	156.43	25,399
2022-02-15	165.70	168.80	165.20	168.40	153.70	30,191
2022-02-14	168.80	168.80	164.80	166.10	151.60	48,365
2022-02-11	171.20	172.80	170.40	171.00	156.07	34,557
2022-02-10	172.00	173.10	171.40	172.20	157.16	17,627
2022-02-09	171.40	172.40	171.10	171.80	156.80	15,390

← NewerPage 20 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.