Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	261.60	271.40	261.60	261.60	261.60	2
2026-10-20	260.40	271.40	259.10	259.10	259.10	2
2026-10-19	262.90	271.40	260.40	260.40	260.40	2
2026-10-16	262.10	271.40	262.10	262.10	262.10	3
2026-10-15	262.80	262.80	260.20	260.20	260.20	4,219
2026-10-14	264.00	264.80	263.00	263.20	263.20	60
2026-10-13	261.60	264.20	261.60	263.20	263.20	388
2026-10-12	261.60	262.60	260.40	262.40	262.40	7
2026-10-09	260.60	263.20	260.40	261.40	261.40	10,854
2026-10-08	256.00	261.20	253.00	258.30	258.30	314
2026-10-07	260.40	260.40	256.60	259.50	259.50	150
2026-10-06	260.20	262.20	259.20	262.20	262.20	24
2026-10-05	262.80	262.80	260.20	260.80	260.80	541
2026-10-02	261.60	262.50	260.80	262.50	262.50	13
2026-10-01	264.20	267.20	259.80	261.40	261.40	871
2026-09-30	267.70	268.40	264.40	268.40	268.40	62
2026-09-29	269.80	270.00	266.80	266.80	266.80	327
2026-09-28	270.60	272.60	270.60	271.00	271.00	71
2026-09-25	269.40	272.60	269.40	270.50	270.50	442
2026-09-24	270.30	270.50	268.00	269.40	269.40	1,305
2026-09-23	273.00	273.20	268.60	273.20	273.20	21
2026-09-22	274.90	276.00	274.40	275.00	275.00	187
2026-09-21	273.60	276.40	273.60	275.00	275.00	186
2026-09-18	274.60	274.60	271.40	274.10	274.10	204
2026-09-17	274.50	276.20	273.20	273.80	273.80	586
2026-09-16	271.40	274.00	271.40	271.50	271.50	13
2026-09-15	267.50	270.20	265.00	269.40	269.40	19,753
2026-09-14	270.90	271.60	269.00	269.00	269.00	19
2026-09-11	269.20	270.80	268.20	270.10	270.10	1
2026-09-10	269.00	269.60	267.90	269.60	269.60	457
2026-09-09	274.60	274.60	268.40	268.40	268.40	1,336
2026-09-08	273.40	275.60	272.20	275.20	275.20	2,140
2026-09-07	277.20	277.20	275.40	275.40	275.40	20
2026-09-04	275.40	281.40	275.40	280.00	280.00	1,239
2026-09-03	268.00	273.00	266.40	272.20	272.20	208
2026-09-02	272.00	272.60	268.30	270.50	270.50	598
2026-09-01	272.00	272.00	269.40	271.20	271.20	221
2026-08-28	272.60	280.20	272.60	278.10	278.10	682
2026-08-27	262.60	262.60	258.00	261.80	261.80	50
2026-08-26	259.20	264.00	259.20	262.60	262.60	1,099
2026-08-25	257.60	259.40	257.40	257.40	257.40	77
2026-08-24	257.60	258.00	257.20	257.80	257.80	39
2026-08-21	257.20	259.60	256.20	257.20	257.20	2,001
2026-08-20	259.50	259.80	257.80	259.50	259.50	17,233
2026-08-19	260.40	260.60	258.80	260.60	260.60	731
2026-08-18	261.80	262.40	259.60	260.00	260.00	1
2026-08-17	264.60	265.60	263.00	263.20	263.20	8
2026-08-14	263.70	264.40	263.70	263.70	263.70	52
2026-08-13	264.20	264.60	264.20	264.20	264.20	100
2026-08-12	264.00	266.50	263.40	266.50	266.50	1,178
2026-08-11	265.90	265.90	264.60	264.60	264.60	88
2026-08-10	266.50	270.00	264.80	265.40	265.40	9
2026-08-07	268.60	268.60	264.60	268.20	268.20	117
2026-08-06	270.10	270.60	269.80	270.30	270.30	118
2026-08-05	271.50	272.00	270.60	272.00	272.00	12,805
2026-08-04	271.80	273.60	271.80	271.80	271.80	29
2026-08-03	269.80	273.20	269.80	269.80	269.80	54
2026-07-31	270.50	273.40	269.40	270.70	270.70	12
2026-07-30	264.60	269.80	264.60	265.60	265.60	1,000
2026-07-29	263.30	263.40	262.00	262.70	262.70	45

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	3.2200 EUR
2025-05-29	2.6600 EUR
2024-05-30	2.3800 EUR
2023-05-29	2.1700 EUR
2022-05-30	1.9250 EUR
2021-05-27	1.6450 EUR
2020-11-11	1.6240 EUR
2019-06-03	1.6240 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.