Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	225.40	228.80	224.80	228.80	224.97	20,260
2025-08-13	226.40	227.40	224.60	225.40	221.63	23,877
2025-08-12	223.60	225.80	223.20	225.00	221.23	23,871
2025-08-11	221.80	222.60	221.20	222.40	218.68	15,732
2025-08-08	219.80	221.40	219.40	220.40	216.71	21,311
2025-08-07	218.20	221.40	218.00	220.20	216.51	24,560
2025-08-06	217.60	218.60	217.60	218.00	214.35	26,643
2025-08-05	216.80	217.80	215.60	216.80	213.17	25,459
2025-08-04	213.80	217.80	213.40	215.80	212.19	25,861
2025-08-01	214.00	215.00	212.40	212.60	209.04	22,643
2025-07-31	216.00	216.60	215.20	215.40	211.79	33,296
2025-07-30	215.80	216.20	215.20	215.60	211.99	19,403
2025-07-29	212.80	215.80	212.80	215.80	212.19	22,814
2025-07-28	213.60	214.20	211.80	212.60	209.04	16,421
2025-07-25	212.00	212.00	210.40	211.40	207.86	17,053
2025-07-24	214.40	214.40	211.80	212.20	208.65	20,442
2025-07-23	213.20	213.60	211.80	213.00	209.43	19,912
2025-07-22	211.80	212.40	210.80	211.60	208.06	20,559
2025-07-21	211.00	212.00	210.80	211.80	208.25	21,319
2025-07-18	211.40	212.00	208.40	210.60	207.07	30,038
2025-07-17	211.40	212.00	210.80	211.40	207.86	28,842
2025-07-16	211.40	212.40	210.20	210.20	206.68	22,943
2025-07-15	215.00	215.00	211.60	211.80	208.25	17,843
2025-07-14	212.20	214.00	211.60	214.00	210.42	26,513
2025-07-11	213.00	214.00	212.80	213.80	210.22	18,770
2025-07-10	214.40	215.00	213.00	213.40	209.83	25,915
2025-07-09	214.80	216.60	214.20	214.40	210.81	25,632
2025-07-08	216.40	216.80	214.20	214.20	210.61	29,802
2025-07-07	214.60	216.80	214.60	216.20	212.58	24,710
2025-07-04	214.40	215.60	214.20	215.00	211.40	20,764
2025-07-03	214.80	215.80	214.40	215.20	211.60	23,214
2025-07-02	216.60	217.20	214.20	214.80	211.20	29,895
2025-07-01	217.80	219.00	216.00	216.40	212.78	25,650
2025-06-30	217.60	218.20	216.40	217.00	213.37	24,897
2025-06-27	217.00	218.00	215.00	217.60	213.96	26,377
2025-06-26	215.80	216.80	215.20	216.20	212.58	31,815
2025-06-25	214.80	216.60	213.60	215.20	211.60	31,805
2025-06-24	215.80	216.20	214.40	214.80	211.20	40,248
2025-06-23	213.80	215.20	213.40	213.60	210.02	32,855
2025-06-20	215.40	216.20	214.40	214.40	210.81	145,745
2025-06-19	218.00	218.80	214.40	215.00	211.40	35,311
2025-06-18	220.00	221.60	219.80	221.40	217.69	38,238
2025-06-17	221.20	221.40	218.60	220.40	216.71	29,727
2025-06-16	222.60	223.80	222.40	223.00	219.27	21,730
2025-06-13	222.00	224.20	221.60	222.20	218.48	24,370
2025-06-12	223.80	225.80	223.60	225.00	221.23	18,812
2025-06-11	225.80	226.60	224.40	225.00	221.23	23,535
2025-06-10	226.20	227.40	225.40	225.40	221.63	27,776
2025-06-09	227.00	228.00	225.80	226.60	222.81	21,133
2025-06-06	226.40	227.00	225.20	226.60	222.81	28,857
2025-06-05	224.20	226.60	224.20	226.40	222.61	28,683
2025-06-04	225.80	226.00	223.40	224.80	221.04	45,265
2025-06-03	226.20	226.60	224.60	225.00	221.23	23,342
2025-06-02	223.60	226.20	222.80	226.20	222.41	30,760
2025-05-30	224.60	226.60	223.60	224.00	220.25	85,191
2025-05-29	226.60	226.60	224.40	224.40	220.64	30,325
2025-05-28	229.60	230.20	226.80	227.80	220.25	27,706
2025-05-27	231.40	232.60	229.40	230.00	222.38	28,598
2025-05-26	231.20	232.60	230.60	231.60	223.92	26,588
2025-05-23	231.40	234.00	227.40	230.00	222.38	51,539

← NewerPage 6 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.