Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	145.05	145.10	142.20	144.10	138.76	18,143
2023-09-22	143.45	144.20	143.10	143.15	137.85	21,385
2023-09-21	144.70	144.70	143.40	144.30	138.96	17,884
2023-09-20	144.10	145.50	144.10	144.10	138.76	19,955
2023-09-19	142.80	143.40	142.70	142.90	137.61	3,772
2023-09-18	143.85	144.20	142.60	143.85	138.52	3,000
2023-09-15	143.25	144.70	142.60	144.50	139.15	13,815
2023-09-14	141.55	142.73	140.00	140.70	135.49	6,093
2023-09-13	141.70	141.70	139.90	141.25	136.02	4,829
2023-09-12	142.80	142.80	141.70	142.60	137.32	20,319
2023-09-11	142.80	143.20	142.00	142.80	137.51	3,971
2023-09-08	142.40	142.40	141.00	142.40	137.13	9,767
2023-09-07	142.70	143.10	140.80	142.80	137.51	160,694
2023-09-06	142.60	143.60	141.60	141.65	136.40	11,687
2023-09-05	142.40	143.60	141.90	142.40	137.13	5,439
2023-09-04	145.65	145.80	142.50	142.50	137.22	3,421
2023-09-01	147.90	147.90	144.00	146.00	140.59	80,435
2023-08-31	145.25	145.25	145.25	145.25	139.87	104,618
2023-08-30	159.30	159.30	155.50	155.75	149.98	9,630
2023-08-29	160.00	160.80	159.77	160.10	154.17	19,322
2023-08-25	158.20	159.50	158.20	158.20	152.34	3,379
2023-08-24	158.80	159.15	158.10	159.15	153.26	3,245
2023-08-23	158.10	159.21	157.89	158.60	152.73	76,052
2023-08-22	157.11	158.20	157.11	157.15	151.33	2,873
2023-08-21	157.05	157.70	156.70	157.05	151.23	3,464
2023-08-18	157.25	157.25	155.99	157.25	151.43	4,272
2023-08-17	158.80	158.80	157.51	158.70	152.82	3,006
2023-08-16	158.40	159.31	158.40	158.40	152.53	4,112
2023-08-15	158.50	159.15	158.10	159.15	153.26	42,253
2023-08-14	158.20	158.80	157.80	157.85	152.00	3,147
2023-08-11	158.60	158.70	157.90	158.50	152.63	1,712
2023-08-10	157.65	157.65	157.65	157.65	151.81	16,570
2023-08-09	157.05	157.60	156.90	157.05	151.23	2,032
2023-08-08	157.25	157.30	155.80	157.05	151.23	3,299
2023-08-07	157.70	157.70	156.80	157.45	151.62	21,665
2023-08-04	155.90	157.80	155.90	156.10	150.32	3,409
2023-08-03	155.15	156.10	155.00	155.25	149.50	62,594
2023-08-02	156.50	156.50	155.20	155.35	149.60	4,364
2023-08-01	158.50	158.50	157.40	158.40	152.53	3,673
2023-07-31	158.30	158.90	158.00	158.10	152.25	4,136
2023-07-28	158.00	158.70	158.00	158.20	152.34	3,330
2023-07-27	157.35	158.40	156.90	157.75	151.91	2,808
2023-07-26	157.85	158.10	156.50	158.10	152.25	2,752
2023-07-25	157.85	158.60	157.60	157.75	151.91	2,183
2023-07-24	157.25	157.80	157.00	157.05	151.23	3,186
2023-07-21	157.09	157.80	157.09	157.15	151.33	1,547
2023-07-20	157.05	157.90	156.99	157.45	151.62	3,922
2023-07-19	154.80	157.60	154.80	154.80	149.07	6,530
2023-07-18	153.40	154.40	153.40	153.65	147.96	5,266
2023-07-17	152.60	154.10	152.40	152.40	146.76	2,849
2023-07-14	152.60	152.90	152.20	152.50	146.85	3,551
2023-07-13	152.50	153.20	152.20	152.70	147.05	4,446
2023-07-12	150.00	152.60	149.99	150.10	144.54	5,232
2023-07-11	149.15	149.90	148.70	149.05	143.53	3,170
2023-07-10	149.05	149.10	148.29	148.30	142.81	3,397
2023-07-07	148.10	148.40	147.60	147.85	142.38	5,671
2023-07-06	149.60	149.60	147.89	149.25	143.72	3,722
2023-07-05	150.90	150.90	149.50	150.60	145.02	68,780
2023-07-04	151.35	151.80	151.00	151.25	145.65	3,698
2023-07-03	151.25	151.50	150.80	151.15	145.55	1,414

← NewerPage 14 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.