Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	215.20	215.20	212.80	214.20	210.61	25,477
2025-11-05	215.60	215.80	213.80	215.80	212.19	26,897
2025-11-04	215.60	216.00	212.80	216.00	212.38	26,135
2025-11-03	216.00	216.80	214.80	216.80	213.17	22,294
2025-10-31	217.60	218.00	215.60	216.00	212.38	22,754
2025-10-30	218.80	219.80	217.60	217.80	214.15	22,733
2025-10-29	219.40	219.80	218.20	218.40	214.74	21,732
2025-10-28	219.00	220.00	218.00	219.00	215.33	25,762
2025-10-27	219.00	219.80	217.20	219.60	215.92	19,257
2025-10-24	219.60	219.60	215.40	219.00	215.33	23,805
2025-10-23	216.60	219.00	216.00	219.00	215.33	21,643
2025-10-22	216.00	217.60	215.40	217.00	213.37	21,956
2025-10-21	216.80	216.80	213.80	215.40	211.79	24,224
2025-10-20	216.60	217.00	215.40	216.20	212.58	18,263
2025-10-17	216.80	217.60	214.80	215.60	211.99	21,196
2025-10-16	216.40	218.20	215.20	218.00	214.35	21,169
2025-10-15	219.00	219.80	216.40	216.60	212.97	25,519
2025-10-14	216.40	218.40	216.20	218.40	214.74	24,512
2025-10-13	218.20	219.80	216.40	218.00	214.35	20,993
2025-10-10	219.20	220.00	218.00	218.00	214.35	30,840
2025-10-09	220.00	221.40	219.60	219.60	215.92	21,462
2025-10-08	219.40	220.40	218.60	219.40	215.73	20,900
2025-10-07	217.40	221.40	216.60	219.40	215.73	28,645
2025-10-06	219.00	219.00	215.60	217.00	213.37	21,468
2025-10-03	221.60	222.60	217.80	218.60	214.94	25,443
2025-10-02	225.80	226.40	219.40	220.60	216.91	29,294
2025-10-01	222.00	226.60	221.80	225.20	221.43	37,123
2025-09-30	217.40	218.20	214.80	218.00	214.35	27,658
2025-09-29	220.00	220.20	217.40	217.40	213.76	17,098
2025-09-26	219.40	220.60	218.80	219.40	215.73	21,580
2025-09-25	220.00	220.20	217.20	219.00	215.33	30,021
2025-09-24	225.40	226.00	220.80	220.80	217.10	23,025
2025-09-23	230.20	230.60	225.80	225.80	222.02	20,773
2025-09-22	229.40	230.40	228.00	229.60	225.76	20,536
2025-09-19	229.20	230.80	228.60	229.40	225.56	65,169
2025-09-18	229.80	231.00	228.60	229.00	225.17	21,716
2025-09-17	229.60	230.60	228.60	229.20	225.36	31,373
2025-09-16	233.00	233.00	229.00	229.60	225.76	27,471
2025-09-15	233.40	234.60	231.40	232.60	228.71	21,359
2025-09-12	232.40	233.40	232.40	233.20	229.30	29,536
2025-09-11	231.00	232.60	229.80	232.40	228.51	22,155
2025-09-10	228.60	230.80	228.40	230.20	226.35	22,398
2025-09-09	227.00	228.00	226.60	228.00	224.18	22,758
2025-09-08	226.20	227.20	225.40	227.00	223.20	21,416
2025-09-05	224.00	225.20	223.40	224.40	220.64	19,291
2025-09-04	220.80	223.20	220.80	222.40	218.68	16,600
2025-09-03	219.40	222.00	219.20	221.40	217.69	27,449
2025-09-02	225.80	225.80	218.60	218.60	214.94	26,068
2025-09-01	222.40	226.80	222.40	225.40	221.63	18,157
2025-08-29	226.00	231.00	218.60	221.60	217.89	40,273
2025-08-28	223.60	224.40	221.80	223.20	219.46	21,564
2025-08-27	224.00	224.60	222.40	223.20	219.46	16,187
2025-08-26	225.00	225.00	222.40	224.40	220.64	33,807
2025-08-25	228.80	228.80	225.20	225.40	221.63	11,914
2025-08-22	227.80	229.40	227.00	229.00	225.17	14,852
2025-08-21	229.00	229.00	226.60	227.80	223.99	14,837
2025-08-20	230.80	231.00	228.00	228.40	224.58	15,743
2025-08-19	230.80	232.80	230.40	230.80	226.94	18,030
2025-08-18	228.80	230.20	227.40	230.20	226.35	20,680
2025-08-15	230.00	231.40	228.20	228.80	224.97	19,328

← NewerPage 5 of 22 · 1,283 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.