Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	149.75	152.40	149.75	149.75	144.20	5,320
2023-06-29	149.75	149.80	149.00	149.25	143.72	1,353
2023-06-28	148.70	149.90	148.70	149.15	143.63	3,074
2023-06-27	148.50	148.70	147.50	148.70	143.19	72,740
2023-06-26	148.60	148.90	148.10	148.60	143.10	114,123
2023-06-23	148.90	148.90	147.50	148.20	142.71	4,214
2023-06-22	149.60	149.60	148.60	149.55	144.01	3,200
2023-06-21	151.00	151.00	149.90	150.90	145.31	3,292
2023-06-20	151.25	151.80	151.00	151.55	145.94	1,569
2023-06-19	154.50	154.50	151.40	153.55	147.86	4,705
2023-06-16	154.70	155.80	154.30	154.40	148.68	4,616
2023-06-15	155.35	156.40	154.60	156.20	150.42	3,032
2023-06-14	155.55	156.40	155.37	155.85	150.08	5,830
2023-06-13	155.75	156.20	155.00	155.75	149.98	2,754
2023-06-12	155.45	156.40	155.20	156.00	150.22	3,204
2023-06-09	154.80	154.80	153.60	154.60	148.88	4,934
2023-06-08	158.70	159.10	154.19	155.65	149.89	9,798
2023-06-07	158.30	159.10	157.50	157.85	152.00	6,552
2023-06-06	158.00	158.60	156.00	157.45	151.62	2,538
2023-06-05	157.75	158.90	157.30	158.60	152.73	5,657
2023-06-02	155.05	157.40	154.30	155.15	149.40	5,348
2023-06-01	154.60	154.60	153.40	154.00	148.30	69,995
2023-05-31	155.05	155.30	153.30	154.00	148.30	11,444
2023-05-30	157.85	157.85	155.50	157.85	152.00	4,670
2023-05-26	159.55	160.10	159.00	159.75	151.74	3,891
2023-05-25	160.00	160.10	159.00	159.45	151.46	3,694
2023-05-24	160.80	160.80	159.79	160.80	152.74	5,559
2023-05-23	162.50	163.10	162.00	162.30	154.17	7,023
2023-05-22	163.45	163.90	161.90	163.15	154.97	141,053
2023-05-19	162.10	163.50	161.20	161.65	153.55	2,600
2023-05-18	161.25	162.40	161.25	161.25	153.17	3,500
2023-05-17	160.60	160.71	159.10	159.25	151.27	3,214
2023-05-16	159.85	160.70	159.35	159.35	151.37	4,421
2023-05-15	161.45	161.45	159.20	161.45	153.36	4,751
2023-05-12	161.75	162.20	160.90	162.20	154.07	2,746
2023-05-11	161.85	162.50	160.90	162.10	153.98	3,374
2023-05-10	162.70	162.70	161.50	162.50	154.36	4,136
2023-05-09	161.85	162.70	161.40	162.00	153.88	4,419
2023-05-05	158.40	160.40	158.40	158.60	150.65	5,064
2023-05-04	159.10	159.10	157.20	158.70	150.75	3,149
2023-05-03	158.80	159.50	158.00	158.70	150.75	6,222
2023-05-02	160.20	160.20	158.60	159.75	151.74	4,058
2023-04-28	157.85	159.70	157.85	157.85	149.94	5,473
2023-04-27	158.50	158.60	156.90	158.10	150.18	3,688
2023-04-26	157.75	159.10	157.50	158.30	150.37	4,022
2023-04-25	158.40	158.40	157.60	158.00	150.08	3,715
2023-04-24	158.20	158.80	157.50	158.10	150.18	5,572
2023-04-21	157.75	158.10	157.20	158.00	150.08	3,577
2023-04-20	158.80	158.80	157.40	158.30	150.37	8,799
2023-04-19	157.85	158.60	156.30	157.15	149.28	29,711
2023-04-18	157.30	158.30	157.30	157.55	149.66	113,347
2023-04-17	157.90	157.90	156.60	157.85	149.94	3,373
2023-04-14	157.45	157.60	156.70	157.05	149.18	7,670
2023-04-13	156.60	157.60	156.30	157.35	149.47	5,748
2023-04-12	156.10	157.20	156.10	156.30	148.47	7,836
2023-04-11	155.05	156.20	154.90	155.45	147.66	5,749
2023-04-06	152.80	154.10	152.80	152.80	145.14	5,374
2023-04-05	152.40	152.40	150.94	151.75	144.15	8,961
2023-04-04	151.85	152.90	151.40	152.70	145.05	7,577
2023-04-03	152.70	152.70	150.89	152.40	144.76	6,576

← NewerPage 15 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.