Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	194.80	195.00	193.20	193.80	187.38	16,743
2025-02-24	195.10	197.40	195.10	196.30	189.79	18,628
2025-02-21	195.00	196.60	194.40	195.80	189.31	25,725
2025-02-20	194.20	195.90	194.10	194.50	188.05	17,016
2025-02-19	194.20	195.30	193.40	193.50	187.09	18,547
2025-02-18	195.10	195.50	193.60	194.20	187.76	18,379
2025-02-17	193.40	195.20	193.30	194.80	188.34	18,361
2025-02-14	194.30	195.50	193.20	193.40	186.99	20,587
2025-02-13	192.80	194.80	192.10	194.30	187.86	22,087
2025-02-12	192.00	192.90	191.70	192.60	186.22	18,041
2025-02-11	191.40	192.90	191.20	191.60	185.25	22,323
2025-02-10	191.40	192.40	190.80	191.40	185.06	26,644
2025-02-07	187.90	190.90	187.60	190.20	183.90	36,183
2025-02-06	185.10	187.50	184.60	187.10	180.90	20,433
2025-02-05	184.50	185.80	183.30	185.60	179.45	25,350
2025-02-04	185.30	186.20	184.50	185.40	179.26	17,162
2025-02-03	184.90	186.10	184.20	185.60	179.45	22,528
2025-01-31	188.10	188.50	187.20	187.60	181.38	20,291
2025-01-30	187.10	189.10	186.00	187.80	181.58	17,507
2025-01-29	185.80	186.10	184.20	184.80	178.68	18,809
2025-01-28	184.30	186.10	183.70	185.60	179.45	15,931
2025-01-27	183.80	185.30	183.00	184.30	178.19	23,402
2025-01-24	194.90	195.30	182.30	184.00	177.90	51,341
2025-01-23	195.10	196.10	194.70	195.50	189.02	15,323
2025-01-22	193.90	196.00	193.60	194.60	188.15	18,140
2025-01-21	192.50	193.60	192.10	193.20	186.80	14,056
2025-01-20	192.70	193.30	192.30	193.10	186.70	17,064
2025-01-17	191.10	194.00	191.10	193.20	186.80	13,939
2025-01-16	189.30	190.70	188.20	190.50	184.19	18,718
2025-01-15	193.00	193.70	187.10	188.80	182.54	25,001
2025-01-14	193.00	194.10	192.10	192.10	185.73	16,046
2025-01-13	193.00	193.20	192.20	192.20	185.83	19,587
2025-01-10	195.80	195.90	193.50	193.70	187.28	15,424
2025-01-09	195.00	195.60	194.30	195.10	188.63	15,891
2025-01-08	198.00	198.30	193.50	195.20	188.73	24,600
2025-01-07	195.00	197.70	195.00	197.30	190.76	24,245
2025-01-06	195.60	196.20	193.20	195.60	189.12	23,306
2025-01-03	193.90	194.20	192.90	193.80	187.38	21,964
2025-01-02	191.30	193.40	190.40	193.40	186.99	17,987
2024-12-31	189.10	190.90	189.10	190.50	184.19	7,825
2024-12-30	189.80	190.20	188.80	189.60	183.32	14,619
2024-12-27	190.00	190.40	189.00	190.00	183.70	21,678
2024-12-24	187.70	189.20	187.70	189.10	182.83	7,444
2024-12-23	187.00	187.40	185.40	187.10	180.90	14,060
2024-12-20	186.00	186.80	184.50	186.80	180.61	53,713
2024-12-19	186.80	187.60	186.40	187.30	181.09	24,780
2024-12-18	188.50	189.90	188.30	188.50	182.25	30,168
2024-12-17	188.70	189.30	186.80	188.30	182.06	29,099
2024-12-16	190.30	191.30	187.90	189.00	182.74	27,842
2024-12-13	189.50	191.40	189.30	190.40	184.09	24,320
2024-12-12	189.90	190.90	189.50	189.90	183.61	22,274
2024-12-11	189.70	191.10	188.60	189.10	182.83	28,422
2024-12-10	188.60	189.90	188.10	189.90	183.61	35,404
2024-12-09	188.00	189.90	187.60	188.90	182.64	33,960
2024-12-06	188.70	189.20	187.10	187.60	181.38	25,728
2024-12-05	188.00	189.40	187.70	188.80	182.54	41,105
2024-12-04	188.00	188.30	187.10	187.80	181.58	15,062
2024-12-03	187.80	188.80	187.10	188.00	181.77	36,799
2024-12-02	187.20	188.00	186.40	187.80	181.58	29,441
2024-11-29	185.70	187.90	185.70	187.90	181.67	29,257

← NewerPage 8 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.