Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	229.40	232.00	227.00	229.40	224.10	112
2025-05-21	231.50	236.20	230.40	232.00	226.64	53,223
2025-05-20	229.60	233.20	229.40	229.40	224.10	28,851
2025-05-19	228.00	228.90	227.00	228.20	222.93	1,334
2025-05-16	227.10	228.80	227.10	227.10	221.86	2,391
2025-05-15	228.40	228.40	226.40	228.00	222.74	0
2025-05-14	227.20	229.40	227.20	227.30	222.05	6
2025-05-13	224.20	227.00	224.00	224.00	218.83	1
2025-05-12	225.60	226.40	224.20	226.10	220.88	22
2025-05-09	224.00	225.20	224.00	224.00	218.83	4
2025-05-08	222.00	223.00	222.00	222.30	217.17	254
2025-05-07	221.60	222.60	220.20	220.80	215.70	4
2025-05-06	218.70	221.00	218.50	218.50	213.45	6
2025-05-02	215.40	218.80	215.40	215.50	210.52	35
2025-05-01	212.20	212.20	212.20	212.20	207.30	0
2025-04-30	212.20	214.60	211.80	212.20	207.30	36
2025-04-29	211.30	211.80	210.40	211.50	206.62	19
2025-04-28	211.30	212.80	211.20	211.50	206.62	35
2025-04-25	210.60	211.60	210.60	210.70	205.83	510
2025-04-24	206.75	210.00	206.75	206.75	201.98	34
2025-04-23	204.80	205.60	202.80	205.00	200.27	5
2025-04-22	201.75	203.40	201.00	201.00	196.36	3
2025-04-17	201.75	201.75	200.00	201.75	197.09	50
2025-04-16	199.20	203.00	199.20	202.30	197.63	7
2025-04-15	197.60	199.20	197.60	197.75	193.18	2,020
2025-04-14	195.05	196.00	194.10	194.35	189.86	39
2025-04-11	192.20	192.20	189.90	192.20	187.76	22
2025-04-10	196.20	196.50	190.55	190.55	186.15	30,075
2025-04-09	184.00	184.00	180.70	182.30	178.09	147,043
2025-04-08	183.20	189.70	183.20	186.90	182.58	19
2025-04-07	183.05	186.10	171.50	181.65	177.46	171
2025-04-04	198.30	198.30	189.10	190.70	186.30	713
2025-04-03	201.55	202.20	199.30	200.80	196.16	470
2025-04-02	202.00	204.00	202.00	203.10	198.41	634
2025-04-01	199.45	202.40	199.20	200.60	195.97	1,036
2025-03-31	203.20	203.20	199.40	202.90	198.22	516
2025-03-28	205.15	206.80	203.80	205.80	201.05	402
2025-03-27	206.00	206.00	204.00	205.00	200.27	1,349
2025-03-26	207.05	207.60	206.40	207.10	202.32	307
2025-03-25	205.95	207.80	205.55	205.55	200.80	37,527
2025-03-24	204.40	205.60	204.40	204.40	199.68	194
2025-03-21	203.41	203.41	201.60	203.10	198.41	1,422
2025-03-20	201.95	203.00	201.20	202.55	197.87	284
2025-03-19	199.45	201.40	199.45	199.45	194.84	252
2025-03-18	199.05	199.80	198.50	199.65	195.04	3,406
2025-03-17	197.30	199.30	197.30	197.95	193.38	513
2025-03-14	196.20	198.40	196.20	196.25	191.72	498
2025-03-13	193.30	198.10	193.30	197.35	192.79	27,691
2025-03-12	191.70	194.90	191.70	191.70	187.27	731
2025-03-11	195.10	196.20	190.40	192.40	187.96	975
2025-03-10	198.10	198.10	196.20	198.10	193.53	467
2025-03-07	197.35	198.30	195.90	196.25	191.72	311
2025-03-06	199.05	200.40	198.00	199.70	195.09	927
2025-03-05	198.35	201.40	198.35	198.35	193.77	529
2025-03-04	198.10	198.10	195.30	198.10	193.53	3,659
2025-03-03	196.70	201.00	196.70	199.70	195.09	544
2025-02-28	197.15	198.10	194.59	195.25	190.74	43,914
2025-02-27	197.60	198.15	196.90	197.35	192.79	26,625
2025-02-26	195.45	198.20	195.45	195.45	190.94	337
2025-02-25	194.70	194.70	193.50	194.70	190.20	727

← NewerPage 7 of 22 · 1,268 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.