Ackermans & Van Haaren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 159.55 | 160.60 | 156.99 | 160.00 | 154.08 | 2,095 |
| 2024-03-13 | 159.65 | 160.90 | 158.70 | 159.15 | 153.26 | 4,317 |
| 2024-03-12 | 160.90 | 161.70 | 158.90 | 160.00 | 154.08 | 5,863 |
| 2024-03-11 | 160.10 | 161.70 | 158.80 | 159.85 | 153.93 | 6,011 |
| 2024-03-08 | 158.70 | 161.00 | 158.70 | 158.80 | 152.92 | 5,029 |
| 2024-03-07 | 154.70 | 158.40 | 153.40 | 158.10 | 152.25 | 2,340 |
| 2024-03-06 | 155.05 | 156.10 | 154.90 | 155.05 | 149.31 | 1,666 |
| 2024-03-05 | 155.05 | 156.10 | 153.80 | 154.80 | 149.07 | 1,567 |
| 2024-03-04 | 158.40 | 158.40 | 154.80 | 157.25 | 151.43 | 4,673 |
| 2024-03-01 | 155.25 | 158.30 | 154.00 | 157.45 | 151.62 | 4,832 |
| 2024-02-29 | 155.65 | 159.20 | 153.50 | 156.50 | 150.70 | 4,032 |
| 2024-02-28 | 155.00 | 155.00 | 154.10 | 154.80 | 149.07 | 2,572 |
| 2024-02-27 | 156.00 | 157.00 | 154.10 | 155.45 | 149.69 | 1,829 |
| 2024-02-26 | 156.90 | 158.20 | 155.70 | 157.15 | 151.33 | 2,750 |
| 2024-02-23 | 157.25 | 157.52 | 156.30 | 157.25 | 151.43 | 2,737 |
| 2024-02-22 | 156.40 | 158.10 | 156.40 | 157.25 | 151.43 | 2,807 |
| 2024-02-21 | 155.15 | 156.30 | 154.20 | 155.25 | 149.50 | 2,442 |
| 2024-02-20 | 156.70 | 157.50 | 155.19 | 156.10 | 150.32 | 5,947 |
| 2024-02-19 | 156.40 | 157.60 | 154.90 | 156.40 | 150.61 | 3,412 |
| 2024-02-16 | 157.85 | 159.20 | 156.59 | 158.70 | 152.82 | 3,413 |
| 2024-02-15 | 157.05 | 158.20 | 156.80 | 157.35 | 151.52 | 4,006 |
| 2024-02-14 | 157.25 | 158.60 | 156.60 | 157.45 | 151.62 | 2,051 |
| 2024-02-13 | 159.05 | 160.40 | 157.00 | 159.25 | 153.35 | 8,804 |
| 2024-02-12 | 156.40 | 159.41 | 156.40 | 158.00 | 152.15 | 3,026 |
| 2024-02-09 | 157.05 | 158.10 | 156.70 | 157.35 | 151.52 | 3,869 |
| 2024-02-08 | 157.05 | 158.10 | 156.80 | 157.55 | 151.72 | 4,054 |
| 2024-02-07 | 158.00 | 159.10 | 156.80 | 158.40 | 152.53 | 3,486 |
| 2024-02-06 | 157.35 | 158.00 | 156.80 | 157.65 | 151.81 | 3,667 |
| 2024-02-05 | 154.50 | 158.40 | 153.20 | 156.10 | 150.32 | 7,142 |
| 2024-02-02 | 154.60 | 156.30 | 154.19 | 155.55 | 149.79 | 3,399 |
| 2024-02-01 | 154.70 | 155.90 | 153.60 | 154.20 | 148.49 | 3,721 |
| 2024-01-31 | 155.45 | 155.66 | 154.50 | 155.25 | 149.50 | 2,577 |
| 2024-01-30 | 155.45 | 156.80 | 154.50 | 156.00 | 150.22 | 2,601 |
| 2024-01-29 | 157.85 | 158.40 | 154.60 | 156.30 | 150.51 | 8,368 |
| 2024-01-26 | 156.70 | 158.10 | 156.50 | 156.50 | 150.70 | 8,273 |
| 2024-01-25 | 155.85 | 156.50 | 154.30 | 155.55 | 149.79 | 2,031 |
| 2024-01-24 | 155.05 | 156.10 | 153.00 | 154.90 | 149.16 | 3,583 |
| 2024-01-23 | 155.75 | 155.90 | 153.80 | 154.70 | 148.97 | 2,163 |
| 2024-01-22 | 152.40 | 155.00 | 152.20 | 154.90 | 149.16 | 3,318 |
| 2024-01-19 | 154.00 | 154.70 | 152.60 | 154.10 | 148.39 | 3,615 |
| 2024-01-18 | 153.35 | 154.40 | 153.30 | 153.45 | 147.77 | 3,725 |
| 2024-01-17 | 155.55 | 156.90 | 152.90 | 154.20 | 148.49 | 4,105 |
| 2024-01-16 | 157.05 | 158.30 | 155.89 | 156.30 | 150.51 | 4,023 |
| 2024-01-15 | 157.85 | 158.30 | 157.00 | 158.10 | 152.25 | 4,237 |
| 2024-01-12 | 156.00 | 157.80 | 154.70 | 156.60 | 150.80 | 4,943 |
| 2024-01-11 | 157.25 | 157.70 | 155.69 | 157.05 | 151.23 | 4,558 |
| 2024-01-10 | 158.90 | 159.70 | 156.19 | 158.40 | 152.53 | 3,639 |
| 2024-01-09 | 159.65 | 160.40 | 158.20 | 159.05 | 153.16 | 3,507 |
| 2024-01-08 | 158.30 | 159.30 | 157.60 | 158.40 | 152.53 | 1,990 |
| 2024-01-05 | 158.60 | 159.00 | 157.50 | 158.40 | 152.53 | 2,148 |
| 2024-01-04 | 156.80 | 159.20 | 155.80 | 157.55 | 151.72 | 3,450 |
| 2024-01-03 | 160.00 | 161.00 | 156.90 | 159.85 | 153.93 | 2,692 |
| 2024-01-02 | 159.15 | 160.40 | 157.80 | 159.65 | 153.74 | 4,079 |
| 2023-12-29 | 158.70 | 159.70 | 157.70 | 158.70 | 152.82 | 2,042 |
| 2023-12-28 | 159.05 | 159.40 | 158.10 | 159.25 | 153.35 | 2,590 |
| 2023-12-27 | 158.00 | 159.50 | 157.50 | 158.40 | 152.53 | 2,208 |
| 2023-12-22 | 157.25 | 158.50 | 157.25 | 157.25 | 151.43 | 2,363 |
| 2023-12-21 | 157.20 | 157.20 | 155.30 | 156.70 | 150.90 | 10,634 |
| 2023-12-20 | 155.75 | 157.50 | 155.40 | 156.40 | 150.61 | 16,308 |
| 2023-12-19 | 155.05 | 156.60 | 154.30 | 155.45 | 149.69 | 3,301 |
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.