Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	279.10	279.10	279.10	279.10	275.85	0
2026-04-30	275.30	280.20	274.20	279.10	275.85	220
2026-04-29	276.00	276.00	273.60	275.50	272.29	1,398
2026-04-28	274.10	277.40	268.60	275.30	272.09	1,421
2026-04-27	276.00	277.00	273.20	276.20	272.98	924
2026-04-24	277.80	277.80	275.20	276.40	273.18	795
2026-04-23	276.80	278.00	275.30	276.20	272.98	1,076
2026-04-22	279.30	281.40	276.40	280.40	277.13	1,555
2026-04-21	281.00	282.60	278.80	282.30	279.01	111
2026-04-20	284.00	284.00	282.40	283.30	280.00	110
2026-04-17	278.30	282.50	277.60	282.50	279.21	27
2026-04-16	280.40	281.60	277.40	280.60	277.33	396
2026-04-15	284.00	284.60	282.60	283.50	280.20	237
2026-04-14	282.10	284.20	282.10	282.10	278.81	110
2026-04-13	280.80	280.80	278.60	279.70	276.44	26,174
2026-04-10	283.30	285.00	282.20	282.50	279.21	10,444
2026-04-09	282.10	283.00	281.00	282.70	279.41	2
2026-04-08	276.00	282.00	276.00	277.80	274.56	53,302
2026-04-07	272.20	274.40	271.80	272.40	269.23	46
2026-04-02	271.10	271.80	268.60	268.60	265.47	69,999
2026-04-01	267.80	273.80	267.80	269.20	266.06	7
2026-03-31	261.00	263.80	260.60	261.60	258.55	292
2026-03-30	260.20	261.60	258.70	258.70	255.69	2
2026-03-27	263.60	263.60	257.20	257.20	254.20	716
2026-03-26	265.80	265.80	263.00	265.20	262.11	0
2026-03-25	265.80	267.80	265.80	266.30	263.20	25,090
2026-03-24	261.20	264.40	261.20	262.30	259.24	15
2026-03-23	250.90	265.40	249.40	261.60	258.55	459
2026-03-20	264.00	266.20	258.80	259.10	256.08	28
2026-03-19	269.80	269.80	262.80	264.20	261.12	48,948
2026-03-18	269.60	271.00	269.20	270.10	266.95	918
2026-03-17	267.50	268.00	266.80	268.00	264.88	69,022
2026-03-16	267.70	270.00	265.60	267.50	264.38	14,393
2026-03-13	269.80	269.80	267.00	268.20	265.08	6
2026-03-12	272.80	272.80	269.80	272.40	269.23	172
2026-03-11	274.70	274.70	272.40	274.10	270.91	1,510
2026-03-10	272.40	277.60	272.40	277.40	274.17	150
2026-03-09	270.40	270.40	264.40	264.40	261.32	37
2026-03-06	278.10	280.60	273.80	274.70	271.50	1,883
2026-03-05	277.40	281.00	277.40	278.30	275.06	68
2026-03-04	272.80	277.60	272.60	277.60	274.37	22
2026-03-03	280.80	280.80	270.20	274.70	271.50	426
2026-03-02	284.40	284.40	276.80	282.30	279.01	560
2026-02-27	294.90	299.80	291.20	296.20	292.75	520
2026-02-26	293.80	298.00	293.80	293.80	290.38	482
2026-02-25	293.00	295.40	292.80	292.80	289.39	3,517
2026-02-24	289.00	293.80	289.00	289.00	285.63	897
2026-02-23	289.00	289.40	287.60	289.20	285.83	175
2026-02-20	287.10	288.20	284.00	286.30	282.96	346
2026-02-19	277.80	289.40	277.80	289.00	285.63	329
2026-02-18	274.70	277.00	273.80	274.70	271.50	327
2026-02-17	270.10	274.40	269.60	269.60	266.46	1,058
2026-02-16	268.20	270.80	268.20	268.20	265.08	1,013
2026-02-13	268.20	268.40	265.60	267.10	263.99	209
2026-02-12	266.60	271.40	266.60	271.30	268.14	234
2026-02-11	264.80	266.40	264.20	264.20	261.12	29
2026-02-10	266.00	266.00	263.00	264.80	261.72	30,238
2026-02-09	264.40	266.40	261.40	263.70	260.63	190
2026-02-06	257.80	264.40	257.80	262.90	259.84	653
2026-02-05	256.00	256.00	254.40	255.30	252.33	145

← NewerPage 3 of 22 · 1,267 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.