Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	158.00	159.10	154.90	156.80	150.99	20,247
2023-12-15	157.35	158.10	156.50	157.75	151.91	16,796
2023-12-14	155.05	156.90	153.50	156.10	150.32	16,970
2023-12-13	154.80	155.80	153.50	154.40	148.68	12,002
2023-12-12	154.00	154.90	152.80	153.85	148.15	6,050
2023-12-11	154.80	154.80	153.40	154.20	148.49	2,924
2023-12-08	153.15	154.80	151.90	152.70	147.05	4,421
2023-12-07	154.00	154.10	152.30	153.65	147.96	2,731
2023-12-06	152.90	154.50	152.80	153.35	147.67	3,826
2023-12-05	151.25	152.61	150.30	151.35	145.75	16,015
2023-12-04	151.65	152.50	151.00	152.10	146.47	2,865
2023-12-01	152.00	152.90	151.00	152.30	146.66	2,891
2023-11-30	150.30	151.80	148.50	150.30	144.73	18,063
2023-11-29	150.30	150.30	148.60	149.85	144.30	3,778
2023-11-28	150.03	150.03	148.40	149.75	144.20	7,647
2023-11-27	151.75	152.80	150.30	151.45	145.84	5,116
2023-11-24	150.00	151.90	149.00	150.20	144.64	3,836
2023-11-23	149.05	150.30	149.00	150.10	144.54	5,994
2023-11-22	146.50	148.71	145.50	148.10	142.62	3,329
2023-11-21	147.05	147.10	146.20	146.80	141.36	2,541
2023-11-20	147.45	148.80	145.90	147.55	142.09	2,841
2023-11-17	145.15	148.00	144.30	146.20	140.79	5,678
2023-11-16	146.00	146.40	145.10	146.30	140.88	4,570
2023-11-15	145.65	146.80	144.20	145.75	140.35	5,068
2023-11-14	143.25	145.50	142.10	143.55	138.23	4,290
2023-11-13	142.80	143.90	142.00	143.25	137.95	2,512
2023-11-10	143.15	144.30	142.30	143.35	138.04	22,965
2023-11-09	141.85	143.51	141.50	141.65	136.40	3,033
2023-11-08	140.00	142.10	139.10	139.75	134.58	2,133
2023-11-07	141.75	142.00	140.24	141.75	136.50	3,379
2023-11-06	144.50	144.50	142.30	144.00	138.67	2,733
2023-11-03	144.00	144.60	142.40	144.00	138.67	5,596
2023-11-02	141.65	143.80	140.30	142.00	136.74	6,184
2023-11-01	140.80	141.40	137.80	140.50	135.30	2,837
2023-10-31	139.45	140.80	139.45	139.45	134.29	4,578
2023-10-30	137.55	139.13	136.50	138.40	133.28	1,861
2023-10-27	137.10	139.20	137.10	137.25	132.17	4,645
2023-10-26	136.30	137.20	135.10	135.75	130.72	3,675
2023-10-25	138.90	138.90	136.30	138.10	132.99	2,836
2023-10-24	138.70	138.70	137.50	138.70	133.56	3,171
2023-10-23	139.75	140.20	137.80	139.15	134.00	2,735
2023-10-20	139.05	139.90	138.00	138.70	133.56	4,556
2023-10-19	140.00	140.80	139.00	140.80	135.59	5,634
2023-10-18	140.50	140.80	139.50	140.80	135.59	4,305
2023-10-17	139.45	140.70	138.20	139.25	134.09	4,233
2023-10-16	139.15	139.90	138.40	139.55	134.38	5,276
2023-10-13	141.25	143.00	138.99	141.85	136.60	11,671
2023-10-12	143.05	143.60	141.30	143.25	137.95	4,615
2023-10-11	141.55	142.70	140.70	141.75	136.50	22,660
2023-10-10	141.65	142.40	141.10	141.85	136.60	5,386
2023-10-09	141.05	142.30	139.50	140.50	135.30	2,017
2023-10-06	141.40	141.40	140.00	140.80	135.59	3,931
2023-10-05	139.05	140.30	138.50	139.05	133.90	8,855
2023-10-04	139.40	139.40	137.60	138.90	133.76	27,141
2023-10-03	141.60	141.60	139.90	141.35	136.12	203,483
2023-10-02	143.85	144.40	141.90	144.20	138.86	3,688
2023-09-29	143.75	144.60	143.09	144.50	139.15	21,644
2023-09-28	142.50	143.30	142.00	142.80	137.51	2,900
2023-09-27	143.05	143.30	142.19	142.50	137.22	4,837
2023-09-26	142.80	143.10	142.30	142.80	137.51	5,568

← NewerPage 13 of 22 · 1,269 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.