Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	195.50	197.30	195.50	195.65	191.13	546
2025-02-21	195.85	196.70	194.60	195.05	190.55	550
2025-02-20	194.50	195.50	194.50	194.55	190.06	279
2025-02-19	193.95	195.20	193.50	194.75	190.25	558
2025-02-18	194.75	195.10	193.60	195.10	190.60	283
2025-02-17	193.50	195.20	193.50	193.60	189.13	324
2025-02-14	194.30	195.50	193.40	194.30	189.81	231
2025-02-13	192.80	194.30	192.80	192.80	188.35	11,178
2025-02-12	192.00	192.60	192.00	192.05	187.62	338
2025-02-11	191.40	192.70	191.40	191.50	187.08	481
2025-02-10	191.00	192.30	191.00	191.70	187.27	417
2025-02-07	188.00	190.50	187.75	187.75	183.41	856
2025-02-06	185.05	186.90	184.60	184.90	180.63	278
2025-02-05	185.05	185.70	183.40	184.60	180.34	685
2025-02-04	185.35	185.80	184.60	185.75	181.46	548
2025-02-03	186.20	186.20	184.60	184.60	180.34	413
2025-01-31	188.50	188.50	187.30	188.10	183.76	1,208
2025-01-30	186.70	188.90	186.70	187.05	182.73	1,376
2025-01-29	186.00	186.00	184.40	186.00	181.71	771
2025-01-28	184.60	186.00	184.00	184.40	180.14	1,079
2025-01-27	185.05	185.50	183.60	184.70	180.44	1,138
2025-01-24	194.10	194.10	182.30	183.05	178.82	3,693
2025-01-23	195.05	195.90	194.80	195.05	190.55	730
2025-01-22	193.40	195.90	192.90	193.55	189.08	2,152
2025-01-21	192.80	193.60	192.10	192.20	187.76	24,799
2025-01-20	193.10	193.10	192.50	193.00	188.54	2,052
2025-01-17	191.90	193.90	191.90	192.05	187.62	892
2025-01-16	190.00	190.70	188.50	188.90	184.54	706
2025-01-15	193.40	193.40	187.30	189.05	184.68	1,737
2025-01-14	192.80	193.60	192.60	193.20	188.74	1,089
2025-01-13	193.20	193.20	192.20	192.80	188.35	1,035
2025-01-10	195.80	195.80	193.90	195.30	190.79	25,353
2025-01-09	195.50	195.50	194.60	194.75	190.25	11,606
2025-01-08	197.60	197.60	193.60	193.95	189.47	691
2025-01-07	195.50	197.50	195.00	195.05	190.55	1,153
2025-01-06	195.05	196.00	193.50	196.00	191.47	1,182
2025-01-03	193.60	194.20	193.10	193.80	189.33	1,340
2025-01-02	191.65	193.10	190.50	191.45	187.03	722
2024-12-31	189.65	189.70	189.50	189.55	185.17	6
2024-12-30	190.00	190.00	188.70	189.75	185.37	1,373
2024-12-27	189.30	190.40	189.30	189.75	185.37	820
2024-12-24	187.55	188.90	187.55	187.55	183.22	227
2024-12-23	186.80	187.30	185.70	187.05	182.73	522
2024-12-20	186.80	186.80	184.70	186.20	181.90	5,952
2024-12-19	187.50	187.50	186.50	186.70	182.39	14,495
2024-12-18	188.70	189.90	188.30	188.70	184.34	2,896
2024-12-17	188.60	189.20	187.20	188.60	184.25	1,275
2024-12-16	191.30	191.30	188.30	190.70	186.30	1,749
2024-12-13	189.50	191.30	189.50	189.55	185.17	913
2024-12-12	189.85	190.80	189.60	190.00	185.61	1,057
2024-12-11	189.85	190.90	188.80	189.75	185.37	2,293
2024-12-10	189.85	189.90	188.40	188.50	184.15	2,226
2024-12-09	187.70	190.00	187.70	188.30	183.95	27,533
2024-12-06	188.80	188.80	187.10	188.80	184.44	716
2024-12-05	188.00	189.30	187.85	187.85	183.51	6,284
2024-12-04	188.00	189.40	187.30	188.00	183.66	30,187
2024-12-03	187.75	189.90	187.50	188.00	183.66	915
2024-12-02	187.75	187.80	186.60	187.35	183.02	705
2024-11-29	186.50	187.90	186.30	186.30	182.00	1,911
2024-11-28	185.35	186.80	185.10	186.10	181.80	1,331

← NewerPage 8 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.