Ackermans & Van Haaren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 162.60 | 163.10 | 161.60 | 161.80 | 156.44 | 33,380 |
| 2024-06-18 | 160.50 | 162.50 | 159.90 | 162.20 | 156.82 | 32,167 |
| 2024-06-17 | 160.00 | 160.80 | 158.20 | 159.90 | 154.60 | 29,791 |
| 2024-06-14 | 161.50 | 161.50 | 157.90 | 159.00 | 153.73 | 33,666 |
| 2024-06-13 | 162.20 | 162.20 | 160.80 | 161.50 | 156.15 | 27,658 |
| 2024-06-12 | 160.00 | 162.60 | 160.00 | 162.20 | 156.82 | 33,428 |
| 2024-06-11 | 160.80 | 162.10 | 159.50 | 159.80 | 154.50 | 32,817 |
| 2024-06-10 | 159.40 | 159.80 | 157.40 | 159.60 | 154.31 | 32,185 |
| 2024-06-07 | 161.70 | 161.70 | 159.60 | 160.20 | 154.89 | 30,391 |
| 2024-06-06 | 162.20 | 162.70 | 160.70 | 161.60 | 156.24 | 32,235 |
| 2024-06-05 | 162.60 | 163.70 | 161.00 | 161.00 | 155.66 | 26,338 |
| 2024-06-04 | 163.50 | 164.00 | 161.90 | 161.90 | 156.53 | 28,878 |
| 2024-06-03 | 164.30 | 164.90 | 163.60 | 164.10 | 158.66 | 21,971 |
| 2024-05-31 | 164.20 | 164.20 | 162.40 | 162.90 | 157.50 | 106,927 |
| 2024-05-30 | 162.30 | 164.70 | 161.40 | 164.30 | 158.85 | 19,326 |
| 2024-05-29 | 167.00 | 167.60 | 165.70 | 165.70 | 156.92 | 30,213 |
| 2024-05-28 | 168.50 | 169.30 | 167.20 | 167.30 | 158.44 | 23,223 |
| 2024-05-27 | 167.30 | 169.00 | 166.90 | 168.10 | 159.19 | 14,919 |
| 2024-05-24 | 166.60 | 167.40 | 165.80 | 167.10 | 158.25 | 22,624 |
| 2024-05-23 | 162.90 | 166.90 | 154.20 | 166.40 | 157.58 | 65,957 |
| 2024-05-22 | 169.30 | 170.50 | 168.20 | 170.50 | 161.47 | 23,876 |
| 2024-05-21 | 170.00 | 170.00 | 168.30 | 169.30 | 160.33 | 22,029 |
| 2024-05-20 | 169.30 | 170.00 | 169.20 | 170.00 | 160.99 | 18,821 |
| 2024-05-17 | 170.00 | 170.70 | 168.60 | 169.20 | 160.24 | 22,250 |
| 2024-05-16 | 171.30 | 171.30 | 169.70 | 170.70 | 161.66 | 20,425 |
| 2024-05-15 | 169.80 | 172.10 | 169.50 | 171.10 | 162.04 | 29,842 |
| 2024-05-14 | 168.20 | 170.00 | 165.10 | 170.00 | 160.99 | 34,305 |
| 2024-05-13 | 170.20 | 170.40 | 168.30 | 170.10 | 161.09 | 27,870 |
| 2024-05-10 | 169.90 | 170.80 | 169.70 | 170.40 | 161.37 | 20,644 |
| 2024-05-09 | 168.20 | 170.00 | 168.20 | 169.50 | 160.52 | 18,043 |
| 2024-05-08 | 165.90 | 168.20 | 165.90 | 168.20 | 159.29 | 32,149 |
| 2024-05-07 | 164.60 | 166.20 | 164.50 | 165.80 | 157.02 | 29,752 |
| 2024-05-06 | 163.60 | 164.50 | 163.30 | 164.20 | 155.50 | 17,217 |
| 2024-05-03 | 162.70 | 164.20 | 162.30 | 163.20 | 154.55 | 24,940 |
| 2024-05-02 | 161.80 | 163.40 | 161.70 | 162.20 | 153.61 | 21,989 |
| 2024-04-30 | 162.00 | 163.20 | 161.50 | 161.50 | 152.94 | 33,366 |
| 2024-04-29 | 160.90 | 162.10 | 160.60 | 162.00 | 153.42 | 24,042 |
| 2024-04-26 | 158.90 | 160.70 | 158.60 | 160.50 | 152.00 | 18,281 |
| 2024-04-25 | 159.20 | 160.10 | 157.90 | 157.90 | 149.53 | 20,134 |
| 2024-04-24 | 160.90 | 161.70 | 159.40 | 159.50 | 151.05 | 16,437 |
| 2024-04-23 | 160.30 | 160.70 | 159.80 | 160.40 | 151.90 | 17,262 |
| 2024-04-22 | 159.30 | 160.70 | 159.00 | 159.80 | 151.33 | 19,545 |
| 2024-04-19 | 158.70 | 158.90 | 156.70 | 158.20 | 149.82 | 25,284 |
| 2024-04-18 | 157.00 | 159.30 | 156.70 | 159.10 | 150.67 | 18,290 |
| 2024-04-17 | 155.70 | 158.50 | 155.40 | 156.30 | 148.02 | 19,971 |
| 2024-04-16 | 157.00 | 157.20 | 155.20 | 156.00 | 147.74 | 23,503 |
| 2024-04-15 | 158.80 | 159.60 | 158.00 | 158.20 | 149.82 | 16,254 |
| 2024-04-12 | 157.80 | 160.70 | 157.80 | 158.60 | 150.20 | 22,672 |
| 2024-04-11 | 159.70 | 160.00 | 155.20 | 157.60 | 149.25 | 41,820 |
| 2024-04-10 | 161.40 | 163.00 | 159.90 | 160.20 | 151.71 | 38,771 |
| 2024-04-09 | 160.60 | 162.00 | 159.90 | 161.10 | 152.56 | 17,737 |
| 2024-04-08 | 160.10 | 161.60 | 159.90 | 161.00 | 152.47 | 20,055 |
| 2024-04-05 | 162.00 | 162.00 | 159.80 | 160.40 | 151.90 | 20,371 |
| 2024-04-04 | 161.80 | 163.90 | 161.70 | 163.80 | 155.12 | 33,086 |
| 2024-04-03 | 160.80 | 161.90 | 160.40 | 161.90 | 153.32 | 18,759 |
| 2024-04-02 | 162.00 | 163.90 | 160.40 | 160.80 | 152.28 | 25,704 |
| 2024-03-28 | 160.70 | 162.00 | 160.10 | 162.00 | 153.42 | 19,515 |
| 2024-03-27 | 160.00 | 161.20 | 159.90 | 160.60 | 152.09 | 22,356 |
| 2024-03-26 | 159.00 | 160.10 | 158.80 | 159.90 | 151.43 | 20,145 |
| 2024-03-25 | 158.40 | 159.00 | 158.20 | 158.90 | 150.48 | 15,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 4.6000 EUR |
| 2025-05-29 | 3.8000 EUR |
| 2024-05-30 | 3.4000 EUR |
| 2023-05-29 | 3.1000 EUR |
| 2022-05-30 | 2.7500 EUR |
| 2021-05-27 | 2.3500 EUR |
| 2020-11-11 | 2.3200 EUR |
| 2019-06-03 | 2.3200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.