Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	169.30	171.50	169.10	171.00	156.07	22,466
2022-02-07	169.80	170.70	168.50	169.20	154.43	23,271
2022-02-04	172.60	172.80	169.00	169.40	154.61	22,269
2022-02-03	172.70	173.30	171.20	172.20	157.16	19,114
2022-02-02	172.80	173.50	172.00	172.70	157.62	31,391
2022-02-01	172.20	173.60	171.80	172.10	157.07	23,226
2022-01-31	171.40	172.00	170.60	171.00	156.07	25,438
2022-01-28	171.50	171.70	168.60	170.00	155.16	26,275
2022-01-27	170.20	172.90	169.60	171.70	156.71	28,983
2022-01-26	171.10	173.40	170.50	171.60	156.62	27,295
2022-01-25	169.80	171.20	169.30	170.60	155.70	43,891
2022-01-24	172.60	173.50	168.70	169.30	154.52	47,813
2022-01-21	173.70	173.90	171.80	173.60	158.44	25,481
2022-01-20	178.10	178.20	174.60	175.00	159.72	25,779
2022-01-19	178.10	179.20	177.10	178.00	162.46	26,044
2022-01-18	178.10	178.40	176.20	178.20	162.64	18,261
2022-01-17	177.00	178.70	176.40	178.10	162.55	25,806
2022-01-14	176.40	177.00	174.90	177.00	161.55	33,312
2022-01-13	176.20	177.10	175.60	177.00	161.55	18,157
2022-01-12	175.80	176.60	174.20	176.60	161.18	28,617
2022-01-11	175.40	177.50	174.00	174.30	159.08	34,935
2022-01-10	173.80	175.60	173.20	175.20	159.90	43,027
2022-01-07	172.20	173.00	169.60	172.80	157.71	52,591
2022-01-06	172.20	174.20	171.40	172.60	157.53	27,018
2022-01-05	170.90	173.90	170.50	173.20	158.08	27,654
2022-01-04	170.60	171.60	169.80	170.40	155.52	23,804
2022-01-03	170.00	170.80	168.60	169.30	154.52	21,441
2021-12-31	169.10	169.10	168.40	168.70	153.97	5,697
2021-12-30	168.40	169.60	168.20	169.00	154.24	19,031
2021-12-29	167.10	168.50	167.10	168.20	153.51	14,598
2021-12-28	165.70	167.00	165.20	166.90	152.33	21,736
2021-12-27	164.80	165.70	163.70	165.60	151.14	11,840
2021-12-24	166.90	166.90	164.50	164.60	150.23	4,508
2021-12-23	164.80	166.90	164.80	166.60	152.05	16,369
2021-12-22	164.30	165.20	164.20	164.90	150.50	19,053
2021-12-21	162.30	164.20	161.90	163.70	149.41	27,651
2021-12-20	157.90	161.50	157.00	161.30	147.22	37,554
2021-12-17	163.00	163.00	158.30	160.10	146.12	68,090
2021-12-16	162.00	163.90	161.90	163.30	149.04	41,061
2021-12-15	157.70	160.80	157.70	160.60	146.58	57,839
2021-12-14	159.00	160.70	157.90	157.90	144.11	54,333
2021-12-13	153.50	158.90	153.30	158.50	144.66	73,918
2021-12-10	149.50	150.70	148.60	150.60	137.45	32,675
2021-12-09	149.90	150.70	149.00	149.80	136.72	35,180
2021-12-08	150.60	150.60	148.40	149.30	136.26	47,692
2021-12-07	151.40	151.80	150.40	150.70	137.54	30,898
2021-12-06	148.30	150.60	148.20	150.60	137.45	24,201
2021-12-03	150.00	150.00	147.00	147.70	134.80	30,455
2021-12-02	147.60	152.50	146.50	148.90	135.90	39,841
2021-12-01	146.80	146.90	145.70	146.90	134.07	25,629
2021-11-30	145.40	146.90	144.60	146.20	133.44	43,868
2021-11-29	146.30	147.10	145.70	146.30	133.53	49,996
2021-11-26	147.10	147.20	144.20	145.40	132.70	37,089
2021-11-25	149.50	150.10	147.40	149.80	136.72	22,546
2021-11-24	150.30	150.40	147.40	148.80	135.81	24,180
2021-11-23	148.40	152.20	146.60	149.90	136.81	40,366
2021-11-22	146.00	146.90	144.70	145.70	132.98	35,466
2021-11-19	148.10	148.10	145.90	145.90	133.16	40,573
2021-11-18	151.10	151.10	147.40	148.10	135.17	38,199
2021-11-17	153.00	153.10	150.60	151.30	138.09	22,907

← NewerPage 21 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.