Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	231.40	234.00	227.40	230.00	222.38	51,539
2025-05-22	230.20	232.00	227.00	231.60	223.92	48,527
2025-05-21	232.40	236.20	232.00	235.60	227.79	45,892
2025-05-20	229.60	233.20	229.00	232.40	224.70	33,918
2025-05-19	228.20	229.20	226.80	228.60	221.02	24,967
2025-05-16	227.00	228.80	227.00	228.60	221.02	31,141
2025-05-15	228.80	229.40	225.40	226.60	219.09	39,816
2025-05-14	226.20	229.60	226.20	229.40	221.80	26,667
2025-05-13	223.80	227.60	223.80	226.20	218.70	30,621
2025-05-12	226.00	226.60	222.80	224.20	216.77	32,274
2025-05-09	224.00	225.40	223.60	224.60	217.16	29,993
2025-05-08	222.40	223.40	221.00	223.40	216.00	26,388
2025-05-07	221.00	223.00	220.00	222.40	215.03	25,426
2025-05-06	218.80	221.20	218.40	221.00	213.68	22,245
2025-05-05	219.00	219.40	217.60	218.80	211.55	26,623
2025-05-02	215.60	219.20	214.80	219.20	211.94	27,728
2025-04-30	212.60	215.20	211.60	215.20	208.07	27,097
2025-04-29	211.60	212.60	210.00	211.20	204.20	30,216
2025-04-28	211.40	212.80	211.00	212.20	205.17	19,687
2025-04-25	210.80	211.60	209.20	211.00	204.01	27,766
2025-04-24	206.80	210.00	206.80	209.60	202.65	41,522
2025-04-23	205.00	207.00	202.60	206.80	199.95	33,757
2025-04-22	201.60	203.80	200.80	203.80	197.05	16,312
2025-04-17	202.00	202.20	199.40	201.80	195.11	27,686
2025-04-16	198.50	203.20	198.50	202.60	195.89	29,080
2025-04-15	197.10	199.50	197.10	199.30	192.69	21,950
2025-04-14	195.00	196.90	193.50	196.70	190.18	25,924
2025-04-11	191.90	192.40	188.80	191.20	184.86	20,707
2025-04-10	196.50	196.50	188.80	189.50	183.22	45,816
2025-04-09	182.60	185.20	180.10	182.00	175.97	37,871
2025-04-08	183.10	189.90	181.70	187.30	181.09	43,012
2025-04-07	179.00	186.70	170.00	179.40	173.45	76,883
2025-04-04	199.00	200.00	188.30	188.80	182.54	63,476
2025-04-03	201.20	202.00	199.90	201.60	194.92	32,769
2025-04-02	202.00	204.00	201.40	204.00	197.24	24,479
2025-04-01	200.40	202.60	199.10	202.00	195.31	29,649
2025-03-31	202.80	202.80	198.90	199.80	193.18	27,312
2025-03-28	205.40	206.80	203.40	204.00	197.24	19,690
2025-03-27	205.20	206.20	204.20	205.80	198.98	20,767
2025-03-26	207.20	207.60	206.40	206.60	199.75	25,853
2025-03-25	205.80	208.00	205.00	207.20	200.33	24,067
2025-03-24	204.20	205.60	203.80	205.40	198.59	22,683
2025-03-21	203.00	203.60	201.20	203.40	196.66	100,854
2025-03-20	202.20	203.20	201.00	203.20	196.47	28,953
2025-03-19	199.00	202.00	199.00	201.80	195.11	40,923
2025-03-18	199.50	199.90	198.20	199.80	193.18	25,114
2025-03-17	197.50	199.40	197.20	199.40	192.79	23,636
2025-03-14	196.10	197.60	195.50	197.30	190.76	25,686
2025-03-13	193.30	198.20	193.30	196.40	189.89	35,557
2025-03-12	191.70	195.20	191.70	194.90	188.44	33,273
2025-03-11	195.80	196.30	190.10	190.70	184.38	35,100
2025-03-10	198.20	198.30	195.80	196.10	189.60	25,506
2025-03-07	197.00	198.70	195.30	198.20	191.63	27,178
2025-03-06	199.10	200.60	198.00	198.50	191.92	37,108
2025-03-05	198.00	201.20	198.00	199.30	192.69	34,900
2025-03-04	198.00	198.30	195.10	196.00	189.50	28,479
2025-03-03	196.20	201.20	195.80	199.70	193.08	47,097
2025-02-28	195.00	196.40	193.40	195.80	189.31	49,584
2025-02-27	197.20	198.50	196.60	198.10	191.53	22,419
2025-02-26	195.10	198.30	195.10	198.30	191.73	26,994

← NewerPage 7 of 22 · 1,284 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.