Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	274.20	281.00	273.40	280.20	275.51	24,541
2026-04-29	276.00	276.00	273.20	275.40	270.79	22,384
2026-04-28	275.00	277.20	274.60	276.20	271.58	27,134
2026-04-27	276.00	277.00	272.80	273.20	268.63	23,705
2026-04-24	276.80	278.40	274.60	275.20	270.59	44,803
2026-04-23	276.00	278.40	274.60	277.20	272.56	24,784
2026-04-22	280.00	281.20	276.00	276.40	271.77	24,836
2026-04-21	281.20	283.00	278.00	279.20	274.53	27,482
2026-04-20	284.00	284.00	280.00	281.00	276.30	30,512
2026-04-17	277.80	286.00	275.80	285.20	280.43	35,882
2026-04-16	280.40	282.00	277.00	277.80	273.15	28,470
2026-04-15	283.80	283.80	279.20	279.20	274.53	28,338
2026-04-14	282.00	284.60	281.80	284.00	279.25	25,063
2026-04-13	280.20	280.80	278.40	280.80	276.10	33,217
2026-04-10	283.40	285.00	280.80	282.60	277.87	41,035
2026-04-09	282.40	283.80	280.00	283.40	278.66	31,801
2026-04-08	277.00	282.60	276.00	282.40	277.67	44,950
2026-04-07	272.40	275.40	270.00	270.00	265.48	36,919
2026-04-02	269.80	272.20	267.60	272.20	267.64	37,793
2026-04-01	268.20	271.20	265.60	271.20	266.66	40,667
2026-03-31	261.00	264.00	260.40	262.60	258.20	43,075
2026-03-30	259.60	262.80	258.20	260.60	256.24	48,401
2026-03-27	262.00	262.00	256.80	260.40	256.04	40,561
2026-03-26	265.40	265.40	262.00	262.00	257.61	37,511
2026-03-25	266.20	268.00	265.20	265.80	261.35	40,829
2026-03-24	260.80	264.60	260.80	262.20	257.81	37,757
2026-03-23	251.80	266.80	248.40	261.00	256.63	59,661
2026-03-20	265.00	266.40	257.20	257.20	252.89	165,128
2026-03-19	269.80	269.80	262.60	263.40	258.99	44,306
2026-03-18	270.00	272.40	268.00	272.00	267.45	69,468
2026-03-17	267.40	269.00	266.20	266.60	262.14	33,531
2026-03-16	267.40	271.40	265.60	267.60	263.12	25,489
2026-03-13	268.60	271.20	266.20	268.00	263.51	34,284
2026-03-12	272.20	273.20	268.40	270.40	265.87	39,779
2026-03-11	274.00	275.20	272.00	273.60	269.02	42,835
2026-03-10	272.00	277.60	272.00	274.20	269.61	46,669
2026-03-09	270.20	271.80	264.00	266.60	262.14	60,268
2026-03-06	278.00	281.00	272.60	275.60	270.99	47,348
2026-03-05	278.00	281.80	275.60	275.80	271.18	38,831
2026-03-04	272.80	279.00	271.60	277.20	272.56	41,413
2026-03-03	280.00	280.60	269.20	274.80	270.20	70,451
2026-03-02	284.20	284.20	276.20	283.20	278.46	51,367
2026-02-27	296.80	300.20	288.60	290.60	285.74	71,291
2026-02-26	293.60	298.40	292.60	298.00	293.01	43,390
2026-02-25	293.00	295.60	292.20	293.80	288.88	29,643
2026-02-24	288.80	294.00	288.80	292.60	287.70	32,961
2026-02-23	289.20	289.60	286.60	288.80	283.97	36,457
2026-02-20	287.40	289.00	283.80	289.00	284.16	64,455
2026-02-19	276.00	289.60	276.00	287.40	282.59	47,797
2026-02-18	275.00	277.40	273.80	276.00	271.38	23,853
2026-02-17	270.00	275.00	269.40	275.00	270.40	33,188
2026-02-16	268.60	271.00	267.00	270.60	266.07	20,461
2026-02-13	267.60	268.40	265.20	268.20	263.71	27,719
2026-02-12	267.00	272.00	266.80	268.20	263.71	32,571
2026-02-11	264.60	266.40	263.80	265.60	261.15	26,360
2026-02-10	265.80	266.00	262.80	263.80	259.38	30,349
2026-02-09	264.00	266.40	261.00	265.80	261.35	30,118
2026-02-06	257.00	264.80	257.00	263.00	258.60	26,020
2026-02-05	256.00	257.00	254.00	257.00	252.70	27,439
2026-02-04	257.60	259.60	254.80	254.80	250.53	28,500

← NewerPage 3 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.