Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	185.60	186.90	185.10	186.00	179.84	22,069
2024-11-27	181.60	185.60	180.80	185.00	178.87	35,064
2024-11-26	180.50	181.00	178.90	179.30	173.36	32,410
2024-11-25	191.80	192.20	179.50	181.40	175.39	75,414
2024-11-22	188.40	190.50	187.90	190.50	184.19	30,893
2024-11-21	185.60	188.30	185.60	187.90	181.67	23,841
2024-11-20	185.60	186.80	185.10	185.40	179.26	18,107
2024-11-19	185.30	186.30	182.40	184.70	178.58	23,217
2024-11-18	186.20	186.80	184.10	185.50	179.35	22,922
2024-11-15	184.90	187.20	184.60	186.40	180.22	22,401
2024-11-14	182.10	185.20	182.10	184.90	178.77	21,531
2024-11-13	182.60	183.70	180.90	181.90	175.87	31,272
2024-11-12	185.40	186.00	182.90	183.30	177.23	28,335
2024-11-11	186.00	187.30	186.00	186.90	180.71	17,538
2024-11-08	186.70	187.20	184.90	185.40	179.26	21,760
2024-11-07	185.80	187.60	185.80	186.60	180.42	23,789
2024-11-06	188.00	190.90	185.60	185.90	179.74	27,863
2024-11-05	187.70	188.70	187.00	187.90	181.67	20,466
2024-11-04	187.70	188.60	186.90	187.30	181.09	26,327
2024-11-01	186.50	188.30	186.50	187.90	181.67	20,767
2024-10-31	187.00	187.40	185.90	186.70	180.51	28,271
2024-10-30	188.70	189.40	187.60	188.00	181.77	25,618
2024-10-29	191.00	191.60	188.90	189.00	182.74	18,369
2024-10-28	188.90	190.60	188.90	190.60	184.28	31,082
2024-10-25	187.70	189.50	187.10	188.10	181.87	29,124
2024-10-24	188.40	189.50	187.90	187.90	181.67	20,548
2024-10-23	188.90	189.30	187.80	188.30	182.06	22,571
2024-10-22	189.50	190.20	187.40	189.20	182.93	29,688
2024-10-21	190.50	191.00	189.50	189.80	183.51	34,705
2024-10-18	191.60	191.70	190.50	191.00	184.67	21,235
2024-10-17	191.00	192.00	191.00	191.70	185.35	18,938
2024-10-16	190.00	191.00	190.00	190.80	184.48	38,328
2024-10-15	189.20	190.40	188.80	190.40	184.09	27,098
2024-10-14	190.00	190.00	187.90	189.10	182.83	18,503
2024-10-11	187.40	189.30	187.40	189.30	183.03	23,987
2024-10-10	188.10	188.70	187.20	187.60	181.38	37,102
2024-10-09	187.10	188.60	186.70	188.40	182.16	28,302
2024-10-08	184.90	187.00	184.50	186.70	180.51	40,126
2024-10-07	188.50	189.00	185.40	185.40	179.26	35,127
2024-10-04	185.80	188.50	185.80	187.80	181.58	28,369
2024-10-03	187.30	187.80	185.70	185.80	179.64	27,482
2024-10-02	188.40	188.70	186.80	187.70	181.48	38,091
2024-10-01	190.20	191.30	188.20	188.40	182.16	38,444
2024-09-30	192.20	192.20	190.70	190.70	184.38	36,587
2024-09-27	192.10	193.20	191.10	193.10	186.70	27,594
2024-09-26	193.00	193.70	191.40	192.40	186.02	35,238
2024-09-25	191.10	191.70	190.20	191.20	184.86	37,666
2024-09-24	191.80	191.90	189.40	191.70	185.35	36,703
2024-09-23	189.30	190.40	188.70	190.20	183.90	24,000
2024-09-20	191.10	191.60	188.50	189.50	183.22	79,521
2024-09-19	189.10	192.50	189.10	191.60	185.25	45,909
2024-09-18	190.00	190.70	186.80	188.00	181.77	44,478
2024-09-17	183.60	184.90	183.30	184.00	177.90	16,293
2024-09-16	182.90	183.70	181.90	183.20	177.13	62,362
2024-09-13	181.80	183.00	181.40	183.00	176.94	15,816
2024-09-12	182.90	183.50	181.30	181.80	175.77	19,919
2024-09-11	181.50	182.90	181.30	181.70	175.68	19,590
2024-09-10	183.00	183.80	181.80	181.80	175.77	20,061
2024-09-09	181.40	182.60	180.80	182.60	176.55	17,769
2024-09-06	182.70	182.80	180.10	180.20	174.23	25,027

← NewerPage 9 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.