Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	253.60	257.60	253.00	257.20	252.89	21,219
2026-02-02	248.60	251.60	247.80	251.40	247.19	28,736
2026-01-30	247.20	251.20	247.20	249.80	245.62	27,244
2026-01-29	247.20	249.40	246.20	247.40	243.26	26,166
2026-01-28	245.40	246.40	244.40	245.60	241.49	26,397
2026-01-27	240.00	244.40	240.00	244.40	240.31	22,039
2026-01-26	239.00	242.00	238.80	239.80	235.79	21,676
2026-01-23	240.00	240.00	238.00	238.60	234.61	16,217
2026-01-22	239.00	241.40	238.00	240.00	235.98	22,409
2026-01-21	236.20	237.20	234.00	235.80	231.85	25,839
2026-01-20	238.00	238.00	234.00	236.40	232.44	24,009
2026-01-19	237.60	239.20	235.80	238.80	234.80	25,957
2026-01-16	241.20	242.00	239.40	239.60	235.59	25,392
2026-01-15	239.00	242.40	238.40	241.60	237.56	22,085
2026-01-14	236.40	239.00	236.40	239.00	235.00	19,936
2026-01-13	238.00	238.00	233.60	236.40	232.44	25,979
2026-01-12	238.00	238.60	236.00	237.80	233.82	20,470
2026-01-09	239.20	239.20	236.60	237.40	233.43	23,986
2026-01-08	239.40	239.60	238.40	238.40	234.41	21,355
2026-01-07	237.00	240.00	237.00	240.00	235.98	27,893
2026-01-06	238.00	238.00	234.80	235.20	231.26	20,496
2026-01-05	234.80	237.40	232.80	237.40	233.43	29,008
2026-01-02	232.60	233.80	231.60	232.60	228.71	20,387
2025-12-31	231.60	232.00	231.00	232.00	228.12	8,539
2025-12-30	230.00	232.00	229.80	232.00	228.12	17,693
2025-12-29	230.60	230.60	228.60	229.80	225.95	26,438
2025-12-24	230.00	231.60	229.80	230.60	226.74	15,904
2025-12-23	231.00	231.00	228.60	229.20	225.36	18,903
2025-12-22	231.00	231.40	228.80	231.40	227.53	30,546
2025-12-19	229.00	230.80	228.80	229.60	225.76	56,661
2025-12-18	228.20	229.60	228.00	229.40	225.56	33,708
2025-12-17	231.60	231.60	228.00	228.20	224.38	40,322
2025-12-16	229.80	233.00	229.40	231.60	227.72	34,207
2025-12-15	229.20	232.40	228.60	231.80	227.92	29,023
2025-12-12	229.60	231.20	228.00	228.00	224.18	23,460
2025-12-11	228.00	229.40	227.80	228.00	224.18	20,512
2025-12-10	230.40	230.40	227.20	227.20	223.40	18,032
2025-12-09	230.00	231.80	229.80	231.40	227.53	31,404
2025-12-08	229.20	232.00	229.20	230.80	226.94	26,588
2025-12-05	227.40	231.80	224.80	228.80	224.97	40,952
2025-12-04	219.80	227.80	218.80	227.00	223.20	41,780
2025-12-03	217.60	217.80	215.60	216.40	212.78	21,730
2025-12-02	219.60	220.00	217.40	218.00	214.35	19,398
2025-12-01	220.40	220.40	216.20	218.80	215.14	29,070
2025-11-28	219.00	220.60	218.80	220.40	216.71	21,362
2025-11-27	219.20	220.00	218.00	218.80	215.14	22,380
2025-11-26	219.20	219.20	217.40	218.40	214.74	25,560
2025-11-25	215.60	219.20	214.80	218.80	215.14	32,529
2025-11-24	214.00	216.80	214.00	216.20	212.58	31,697
2025-11-21	216.00	216.60	211.40	212.60	209.04	35,536
2025-11-20	219.00	220.00	217.60	217.60	213.96	20,248
2025-11-19	217.00	219.00	214.80	216.80	213.17	26,268
2025-11-18	220.00	220.00	216.00	217.40	213.76	21,573
2025-11-17	224.80	225.40	221.20	222.00	218.28	20,685
2025-11-14	227.00	227.00	222.80	224.80	221.04	26,823
2025-11-13	227.40	229.00	226.60	227.00	223.20	24,880
2025-11-12	225.40	227.80	224.80	227.80	223.99	39,441
2025-11-11	224.00	225.40	222.60	225.00	221.23	32,984
2025-11-10	215.00	223.40	214.60	222.80	219.07	37,103
2025-11-07	214.20	214.80	208.20	210.40	206.88	38,238

← NewerPage 4 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.