Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	160.40	161.80	158.60	160.90	157.18	17,403
2024-06-10	159.55	159.80	157.40	159.15	155.48	803
2024-06-07	161.75	161.75	159.90	161.75	158.02	903
2024-06-06	160.80	162.30	160.80	162.30	158.55	178,248
2024-06-05	162.40	163.20	161.30	162.70	158.94	43,316
2024-06-04	164.00	164.10	162.10	163.65	159.87	1,211
2024-06-03	164.30	164.70	163.60	164.30	160.51	1,340
2024-05-31	164.30	165.30	162.60	163.85	160.07	183,923
2024-05-30	164.30	164.30	162.00	162.00	158.26	261
2024-05-29	167.15	168.40	165.90	166.80	160.62	1,399
2024-05-28	168.50	169.00	167.50	168.30	162.07	683
2024-05-24	166.60	167.00	165.70	166.50	160.33	2,169
2024-05-23	166.80	166.80	157.80	165.15	159.03	1,916
2024-05-22	169.25	169.70	168.30	168.70	162.45	825
2024-05-21	169.55	169.55	168.40	169.55	163.27	1,362
2024-05-20	169.15	170.00	169.15	169.15	162.89	464
2024-05-17	170.10	170.10	168.80	170.10	163.80	666
2024-05-16	171.10	171.10	169.70	171.05	164.72	429
2024-05-15	170.00	171.50	169.50	169.75	163.46	1,169
2024-05-14	169.35	171.20	165.30	167.85	161.63	894
2024-05-13	170.10	170.20	168.50	170.20	163.90	1,032
2024-05-10	169.75	170.80	169.75	169.75	163.46	235
2024-05-09	168.30	169.90	168.30	168.30	162.07	747
2024-05-08	165.90	168.18	165.90	166.00	159.85	34,724
2024-05-07	164.70	165.80	164.70	164.70	158.60	686
2024-05-03	162.60	164.00	161.20	162.80	156.77	759
2024-05-02	162.10	163.50	160.50	162.00	156.00	284
2024-05-01	161.85	161.85	161.85	161.85	155.86	0
2024-04-30	162.00	163.00	161.50	161.85	155.86	996
2024-04-29	160.80	162.00	158.20	161.05	155.09	500
2024-04-26	158.80	160.70	156.90	158.80	152.92	2,082
2024-04-25	159.15	159.80	157.89	159.15	153.26	3,460
2024-04-24	160.90	161.37	159.49	160.70	154.75	7,538
2024-04-23	159.75	160.70	158.80	160.30	154.36	11,629
2024-04-22	159.05	160.80	157.20	159.35	153.45	4,262
2024-04-19	158.90	160.10	157.00	158.70	152.82	2,872
2024-04-18	157.25	159.20	156.80	156.90	151.09	6,347
2024-04-17	156.00	158.60	154.70	158.50	152.63	3,991
2024-04-16	157.05	159.20	155.30	156.30	150.51	3,904
2024-04-15	158.60	159.30	157.40	159.05	153.16	1,468
2024-04-12	157.75	160.70	156.60	157.85	152.00	1,802
2024-04-11	159.85	161.20	155.20	156.70	150.90	9,074
2024-04-10	161.35	162.90	159.90	161.55	155.57	3,713
2024-04-09	160.80	162.00	159.70	160.30	154.36	4,113
2024-04-08	160.20	161.40	159.75	159.75	153.83	3,028
2024-04-05	163.05	164.80	159.60	161.75	155.76	2,905
2024-04-04	161.75	163.80	160.70	162.00	156.00	5,471
2024-04-03	160.80	161.90	160.40	160.90	154.94	2,994
2024-04-02	162.00	163.80	160.59	163.45	157.40	4,048
2024-03-28	160.60	162.02	159.60	160.90	154.94	2,386
2024-03-27	160.00	160.90	158.90	160.40	154.46	981
2024-03-26	159.05	160.00	158.90	159.15	153.26	2,513
2024-03-25	158.30	159.40	157.40	158.80	152.92	2,593
2024-03-22	159.65	160.40	158.20	160.40	154.46	2,323
2024-03-21	158.40	160.30	158.40	159.65	153.74	2,287
2024-03-20	156.60	158.00	156.00	156.20	150.42	2,237
2024-03-19	157.05	158.10	156.40	156.70	150.90	1,993
2024-03-18	156.50	157.80	155.00	155.85	150.08	1,364
2024-03-15	157.05	157.70	155.20	157.25	151.43	4,603
2024-03-14	159.55	160.60	156.99	160.00	154.08	2,095

← NewerPage 11 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.