Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	257.80	259.00	256.40	258.10	255.09	241
2026-02-03	252.80	257.20	252.80	252.80	249.85	328
2026-02-02	248.60	251.60	247.60	248.20	245.31	99,528
2026-01-30	247.30	250.20	247.30	247.30	244.42	1,186
2026-01-29	246.70	248.00	246.70	246.70	243.83	356
2026-01-28	245.40	246.40	244.40	245.40	242.54	191
2026-01-27	240.00	244.00	240.00	240.00	237.20	210
2026-01-26	240.00	241.60	238.20	239.30	236.51	18
2026-01-23	239.70	239.70	239.40	239.70	236.91	15
2026-01-22	238.70	240.80	238.70	238.70	235.92	36,129
2026-01-21	236.00	237.20	234.40	236.00	233.25	511
2026-01-20	237.60	237.60	234.40	237.60	234.83	1,573
2026-01-19	238.50	238.80	237.00	237.00	234.24	48
2026-01-16	241.40	241.40	240.00	241.40	238.59	32
2026-01-15	238.70	242.40	238.70	238.70	235.92	405
2026-01-14	236.80	237.20	236.40	236.40	233.65	1
2026-01-13	237.80	237.80	234.40	237.80	235.03	71
2026-01-12	238.10	238.80	237.00	238.10	235.33	38
2026-01-09	238.90	239.30	237.40	239.30	236.51	56,000
2026-01-08	239.30	239.30	239.30	239.30	236.51	0
2026-01-07	237.00	239.00	236.60	236.60	233.84	73
2026-01-06	237.80	237.80	235.40	237.80	235.03	1,207
2026-01-05	234.50	236.40	234.50	234.50	231.77	86
2026-01-02	232.60	233.20	232.60	232.60	229.89	19
2025-12-31	231.80	231.80	231.70	231.70	229.00	0
2025-12-30	230.10	231.80	230.00	230.10	227.42	87
2025-12-29	230.50	230.80	228.80	230.50	227.81	178
2025-12-24	229.20	231.00	229.00	229.60	226.93	100
2025-12-23	230.90	230.90	228.60	230.90	228.21	47
2025-12-22	230.70	231.20	229.40	230.90	228.21	145
2025-12-19	229.00	230.40	229.00	229.00	226.33	8
2025-12-18	228.20	229.60	228.00	228.60	225.94	214
2025-12-17	231.20	231.20	228.60	231.10	228.41	631
2025-12-16	230.10	232.80	230.10	230.10	227.42	50
2025-12-15	229.00	231.40	229.00	229.40	226.73	1
2025-12-12	229.00	231.20	229.00	229.80	227.12	86,025
2025-12-11	228.00	229.00	228.00	228.20	225.54	44,035
2025-12-10	230.50	231.00	227.40	230.30	227.62	1,512
2025-12-09	230.10	231.60	230.00	230.10	227.42	6
2025-12-08	230.30	231.20	230.30	230.30	227.62	430
2025-12-05	229.00	231.20	229.00	231.10	228.41	47
2025-12-04	219.00	227.20	219.00	223.30	220.70	75,977
2025-12-03	217.60	217.80	217.20	217.80	215.26	100
2025-12-02	219.50	220.20	217.80	220.20	217.63	58
2025-12-01	220.40	220.40	218.40	220.40	217.83	5
2025-11-28	219.50	220.60	219.00	219.30	216.75	107
2025-11-27	219.50	219.80	219.50	219.50	216.94	101
2025-11-26	218.90	219.50	218.40	219.50	216.94	120
2025-11-25	216.00	218.20	215.00	215.30	212.79	381
2025-11-24	214.10	216.80	214.10	214.10	211.61	32
2025-11-21	216.80	219.20	211.70	211.70	209.23	187
2025-11-20	219.00	219.10	219.00	219.10	216.55	44,000
2025-11-19	217.00	218.60	217.00	217.60	215.07	36
2025-11-18	220.00	220.00	218.60	220.00	217.44	46,000
2025-11-17	222.80	225.20	222.80	225.20	222.58	7
2025-11-14	226.50	226.50	223.00	226.50	223.86	28
2025-11-13	227.50	228.20	226.80	227.50	224.85	79
2025-11-12	225.20	227.40	225.00	225.40	222.77	3
2025-11-11	223.50	225.40	223.50	223.50	220.90	68
2025-11-10	215.00	223.20	215.00	220.00	217.44	16,312

← NewerPage 4 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.