Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	263.10	263.60	260.60	262.20	262.20	3,189
2026-07-27	266.10	268.40	263.40	263.40	263.40	6,846
2026-07-24	266.30	267.60	265.00	266.10	266.10	1,825
2026-07-23	269.80	269.80	265.60	269.40	269.40	4,638
2026-07-22	268.80	269.40	268.80	268.80	268.80	4
2026-07-21	267.60	269.40	267.60	267.80	267.80	5,035
2026-07-20	267.30	269.80	260.20	269.80	269.80	7
2026-07-17	270.30	275.80	267.00	270.10	270.10	18,361
2026-07-16	274.80	274.80	270.20	274.10	274.10	16,818
2026-07-15	272.40	274.80	272.40	273.00	273.00	1,792
2026-07-14	267.30	267.80	266.00	267.80	267.80	681
2026-07-13	268.00	268.00	265.00	268.00	268.00	527
2026-07-10	269.40	269.60	268.10	269.20	269.20	344
2026-07-09	268.80	270.40	268.80	269.80	269.80	8
2026-07-08	273.00	273.00	266.60	266.90	266.90	215
2026-07-07	279.30	279.40	275.00	275.40	275.40	27
2026-07-06	283.00	283.00	279.20	279.80	279.80	16,204
2026-07-03	281.00	284.60	281.00	281.00	281.00	0
2026-07-02	277.80	279.20	277.80	277.80	277.80	139
2026-07-01	285.20	286.60	279.00	280.40	280.40	134
2026-06-30	282.50	287.20	282.30	282.30	282.30	1,114
2026-06-29	284.80	284.80	280.60	283.70	283.70	3
2026-06-26	286.10	286.80	284.60	286.10	286.10	983
2026-06-25	285.20	287.80	284.80	286.50	286.50	21,179
2026-06-24	286.90	287.30	284.60	287.30	287.30	16,305
2026-06-23	289.20	289.20	286.60	289.20	289.20	738
2026-06-22	286.30	289.20	286.00	289.20	289.20	3
2026-06-19	287.70	288.40	285.00	285.60	285.60	964
2026-06-18	287.50	290.20	287.00	288.20	288.20	25
2026-06-17	285.20	286.80	284.00	284.00	284.00	1,037
2026-06-16	282.30	284.00	282.30	284.00	284.00	59,115
2026-06-15	285.00	287.40	282.60	283.60	283.60	571
2026-06-12	273.00	278.90	273.00	278.90	278.90	3
2026-06-11	265.60	269.20	265.20	265.40	265.40	58
2026-06-10	263.30	267.80	263.20	263.70	263.70	7,431
2026-06-09	265.40	267.00	263.20	263.20	263.20	2,302
2026-06-08	266.10	267.00	264.60	265.00	265.00	60,709
2026-06-05	264.00	269.20	264.00	269.00	269.00	3
2026-06-04	262.30	263.80	262.10	262.10	262.10	18
2026-06-03	262.60	262.60	261.20	261.20	261.20	11
2026-06-02	267.60	267.60	261.40	262.60	262.60	99
2026-06-01	272.00	272.00	269.80	269.80	269.80	115
2026-05-29	270.10	272.40	269.00	269.00	269.00	23,793
2026-05-28	270.60	270.60	268.00	270.10	270.10	415
2026-05-27	276.80	277.40	276.20	276.40	273.18	358
2026-05-26	280.60	281.00	276.80	279.50	276.24	823
2026-05-22	274.60	274.60	273.60	273.60	270.41	4
2026-05-21	274.10	275.20	268.60	269.80	266.66	22
2026-05-20	277.00	279.00	276.40	278.10	274.86	28,269
2026-05-19	282.50	283.00	277.80	281.80	278.52	96,613
2026-05-18	281.00	286.40	277.80	283.10	279.80	1,037
2026-05-15	282.70	285.80	277.60	282.70	279.41	37,949
2026-05-14	284.80	285.60	284.20	284.80	281.48	1,032
2026-05-13	286.30	287.20	283.00	286.10	282.77	516
2026-05-12	289.80	289.80	284.00	287.50	284.15	369
2026-05-11	289.80	290.60	288.80	289.00	285.63	12,398
2026-05-08	291.40	291.40	288.60	290.30	286.92	0
2026-05-07	297.00	297.00	290.80	296.00	292.55	20
2026-05-06	290.40	297.80	290.40	296.40	292.95	393
2026-05-05	284.40	289.00	284.40	287.10	283.76	1,756

← NewerPage 2 of 5 · 254 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.