Ackermans & Van Haaren NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	154.40	154.50	152.80	153.00	139.64	22,237
2021-11-15	153.60	154.40	153.30	154.40	140.92	15,813
2021-11-12	154.40	154.80	153.30	153.90	140.46	19,627
2021-11-11	155.00	155.50	154.00	154.60	141.10	15,433
2021-11-10	156.40	156.60	155.00	155.30	141.74	16,489
2021-11-09	157.50	157.50	155.30	156.30	142.65	24,990
2021-11-08	155.60	157.70	155.50	157.30	143.57	37,419
2021-11-05	154.30	156.60	154.20	155.00	141.47	39,797
2021-11-04	153.40	154.40	151.20	154.30	140.83	34,655
2021-11-03	152.10	153.10	150.30	152.80	139.46	30,828
2021-11-02	150.60	152.10	150.10	152.10	138.82	42,766
2021-11-01	149.00	150.50	149.00	150.50	137.36	12,452
2021-10-29	149.30	149.30	148.00	148.70	135.72	24,138
2021-10-28	149.60	149.90	148.70	149.50	136.45	14,060
2021-10-27	150.40	150.50	149.30	149.50	136.45	17,491
2021-10-26	149.60	150.90	149.30	150.30	137.18	19,251
2021-10-25	150.40	150.70	148.90	149.20	136.17	22,328
2021-10-22	149.60	150.30	149.10	150.00	136.90	14,124
2021-10-21	149.80	149.80	148.90	149.20	136.17	16,790
2021-10-20	150.00	150.90	149.60	150.30	137.18	16,869
2021-10-19	148.80	150.00	148.20	150.00	136.90	11,073
2021-10-18	148.80	149.00	147.70	148.60	135.63	17,721
2021-10-15	149.50	149.80	148.70	148.90	135.90	25,184
2021-10-14	148.40	149.90	148.30	148.60	135.63	19,614

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.