Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	180.20	182.80	179.80	182.70	178.48	20,830
2024-09-03	181.45	182.20	180.30	181.35	177.16	2,132
2024-09-02	180.50	181.70	178.10	179.15	175.01	3,209
2024-08-30	175.90	180.00	175.90	178.20	174.09	4,611
2024-08-29	172.30	174.10	172.30	172.40	168.42	1,049
2024-08-28	171.55	172.20	171.30	171.85	167.88	34,576
2024-08-27	172.00	172.00	170.60	171.85	167.88	1,097
2024-08-23	173.05	173.15	171.70	173.15	169.15	835
2024-08-22	172.80	173.80	172.70	172.80	168.81	791
2024-08-21	172.40	172.70	171.90	172.00	168.03	654
2024-08-20	173.75	173.80	171.90	173.35	169.35	3,254
2024-08-19	173.85	174.30	172.60	173.65	169.64	684
2024-08-16	173.00	173.90	173.00	173.45	169.45	50,759
2024-08-15	172.30	173.30	171.70	172.80	168.81	173
2024-08-14	171.55	172.20	171.30	171.65	167.69	377
2024-08-13	170.90	171.50	170.20	171.15	167.20	627
2024-08-12	171.45	172.00	170.30	171.45	167.49	869
2024-08-09	170.20	171.20	169.90	170.30	166.37	666
2024-08-08	170.00	170.40	168.80	169.45	165.54	1,089
2024-08-07	167.45	170.50	167.45	167.45	163.58	1,274
2024-08-06	166.50	168.60	166.00	168.30	164.41	1,036
2024-08-05	168.90	168.90	164.10	164.20	160.41	1,387
2024-08-02	173.40	173.40	171.60	172.60	168.61	879
2024-08-01	177.35	177.80	174.60	177.75	173.65	979
2024-07-31	177.70	179.00	177.70	178.60	174.48	638
2024-07-30	175.30	177.60	175.30	175.65	171.59	1,126
2024-07-29	174.90	176.10	174.60	175.55	171.50	797
2024-07-26	171.90	174.80	171.90	174.20	170.18	1,538
2024-07-25	168.40	170.40	167.80	168.50	164.61	621
2024-07-24	169.75	170.00	168.80	169.25	165.34	291
2024-07-23	171.40	171.40	169.70	171.25	167.30	14,615
2024-07-22	169.40	171.20	169.40	169.65	165.73	1,853
2024-07-19	169.25	170.10	168.60	169.25	165.34	941
2024-07-18	171.65	171.70	170.00	171.55	167.59	26,707
2024-07-17	170.50	171.70	170.30	170.30	166.37	807
2024-07-16	169.85	170.60	169.40	169.55	165.64	50,426
2024-07-15	169.40	171.00	169.40	170.00	166.07	43,961
2024-07-12	168.60	170.30	168.60	168.70	164.80	27,627
2024-07-11	167.85	169.30	166.40	167.85	163.97	374
2024-07-10	166.70	167.60	165.72	166.40	162.56	723
2024-07-09	168.30	168.30	165.60	168.30	164.41	560
2024-07-08	168.10	169.50	168.10	168.20	164.32	4,700
2024-07-05	168.30	169.50	168.30	168.50	164.61	440
2024-07-04	165.75	168.00	165.40	166.80	162.95	342
2024-07-03	166.00	167.00	165.70	166.60	162.75	94,058
2024-07-02	164.30	165.70	162.50	163.15	159.38	1,538
2024-07-01	163.20	164.90	163.20	164.00	160.21	1,197
2024-06-28	162.60	163.60	160.90	163.25	159.48	1,337
2024-06-27	162.60	163.70	161.60	163.45	159.68	887
2024-06-26	165.65	166.80	162.50	163.05	159.29	38,659
2024-06-25	166.30	166.90	165.50	166.90	163.05	4,848
2024-06-24	164.90	166.60	164.90	165.25	161.43	513
2024-06-21	163.65	165.00	163.65	163.65	159.87	1,358
2024-06-20	162.50	164.00	162.20	162.20	158.45	823
2024-06-19	162.90	163.00	161.60	162.40	158.65	598
2024-06-18	160.00	162.20	159.90	160.60	156.89	1,383
2024-06-17	159.45	160.60	158.50	159.75	156.06	967
2024-06-14	160.90	160.90	157.85	157.85	154.21	632
2024-06-13	162.10	162.10	160.70	162.10	158.36	1,254
2024-06-12	160.30	162.50	160.30	160.30	156.60	557

← NewerPage 10 of 22 · 1,262 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.