Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	151.10	152.20	151.10	151.35	143.77	4,005
2023-03-30	150.60	152.00	150.60	151.35	143.77	4,441
2023-03-29	148.90	149.51	148.40	148.80	141.34	4,339
2023-03-28	148.80	149.10	147.10	148.80	141.34	4,768
2023-03-27	149.10	149.10	147.10	148.80	141.34	107,437
2023-03-24	148.60	148.60	146.00	147.65	140.25	10,176
2023-03-23	150.10	150.20	147.90	150.20	142.67	4,132
2023-03-22	151.45	152.00	149.80	150.70	143.15	8,383
2023-03-21	150.50	152.70	150.50	150.60	143.05	8,325
2023-03-20	147.25	149.80	144.90	149.35	141.87	12,766
2023-03-17	149.35	149.70	146.20	146.20	138.87	13,070
2023-03-16	148.00	149.80	146.60	146.70	139.35	203,994
2023-03-15	151.40	151.40	147.10	147.85	140.44	9,247
2023-03-14	150.00	152.10	149.50	149.85	142.34	38,794
2023-03-13	151.80	151.80	148.60	148.60	141.15	12,917
2023-03-10	153.00	153.00	151.10	152.00	144.38	8,410
2023-03-09	153.15	153.20	151.50	152.70	145.05	9,652
2023-03-08	152.50	152.50	151.20	152.30	144.67	8,250
2023-03-07	154.70	154.90	152.70	154.10	146.38	6,047
2023-03-06	156.70	156.70	154.02	156.60	148.75	5,786
2023-03-03	156.00	156.90	155.20	155.65	147.85	7,507
2023-03-02	160.00	160.00	155.00	156.10	148.28	16,509
2023-03-01	161.00	161.00	157.90	159.45	151.46	9,474
2023-02-28	160.00	161.60	158.40	159.25	151.27	8,757
2023-02-27	158.10	159.80	158.10	158.70	150.75	6,796
2023-02-24	158.30	158.50	157.10	158.30	150.37	3,106
2023-02-23	157.45	158.00	156.70	156.90	149.04	4,063
2023-02-22	161.30	161.30	157.50	158.00	150.08	9,326
2023-02-21	162.50	163.25	161.80	163.25	155.07	5,961
2023-02-20	163.35	163.40	162.30	163.35	155.16	6,107
2023-02-17	163.45	163.50	162.50	162.70	154.55	3,386
2023-02-16	165.85	165.90	163.40	165.55	157.25	4,562
2023-02-15	164.10	165.40	164.00	164.10	155.88	2,791
2023-02-14	164.00	165.50	164.00	164.80	156.54	8,265
2023-02-13	162.20	163.86	162.20	163.25	155.07	67,576
2023-02-10	161.85	162.50	160.80	161.35	153.26	35,264
2023-02-09	161.10	162.30	161.10	161.55	153.45	5,723
2023-02-08	159.05	161.20	158.90	159.35	151.37	5,260
2023-02-07	159.40	159.40	157.50	158.50	150.56	4,414
2023-02-06	160.50	160.50	158.60	160.20	152.17	5,733
2023-02-03	159.45	161.20	158.70	158.70	150.75	2,992
2023-02-02	159.05	159.60	157.80	158.90	150.94	8,984
2023-02-01	158.50	159.90	158.30	159.05	151.08	8,900
2023-01-31	159.30	159.30	158.60	159.15	151.18	5,408
2023-01-30	160.60	160.60	158.90	160.10	152.08	7,958
2023-01-27	161.25	161.30	160.00	161.05	152.98	19,207
2023-01-26	162.20	162.20	160.40	161.65	153.55	13,155
2023-01-25	163.35	163.60	161.40	163.55	155.35	4,874
2023-01-24	162.20	163.70	162.20	162.20	154.07	6,767
2023-01-23	162.80	163.40	162.20	162.80	154.64	4,606
2023-01-20	162.10	163.90	162.10	162.40	154.26	6,130
2023-01-19	163.05	163.50	161.60	162.90	154.74	6,168
2023-01-18	163.45	164.10	162.80	163.05	154.88	7,350
2023-01-17	163.85	164.00	162.80	163.75	155.54	5,504
2023-01-16	164.40	164.60	163.10	164.20	155.97	29,856
2023-01-13	164.10	164.90	163.60	163.75	155.54	5,527
2023-01-12	164.00	164.00	161.90	164.00	155.78	4,077
2023-01-11	164.00	164.90	163.49	164.00	155.78	8,712
2023-01-10	164.20	164.90	162.50	164.00	155.78	96,488
2023-01-09	165.45	165.50	163.40	165.15	156.87	5,370

← NewerPage 16 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.