Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	163.35	164.70	162.90	163.55	155.35	5,817
2023-01-05	165.45	165.70	163.10	164.40	156.16	134,224
2023-01-04	163.65	165.60	163.35	163.35	155.16	5,112
2023-01-03	162.00	164.00	161.25	161.25	153.17	87,141
2022-12-30	162.30	162.50	160.20	162.50	154.36	4,568
2022-12-29	162.00	162.40	160.70	160.80	152.74	3,469
2022-12-28	163.05	163.05	161.10	163.05	154.88	7,550
2022-12-23	161.70	161.70	160.30	161.05	152.98	4,061
2022-12-22	161.05	161.10	159.80	160.70	152.65	5,326
2022-12-21	156.50	160.50	156.50	160.10	152.08	5,762
2022-12-20	156.90	156.90	154.90	155.75	147.95	83,352
2022-12-19	156.40	157.00	154.70	155.55	147.76	6,431
2022-12-16	156.70	156.70	152.90	155.85	148.04	131,819
2022-12-15	154.61	159.00	154.61	157.25	149.37	18,053
2022-12-14	151.45	152.70	150.80	151.85	144.24	8,192
2022-12-13	152.40	153.80	150.90	151.05	143.48	31,701
2022-12-12	152.90	153.30	150.80	153.05	145.38	6,551
2022-12-09	152.00	152.92	151.00	152.00	144.38	7,651
2022-12-08	153.45	154.20	151.30	153.65	145.95	8,059
2022-12-07	152.90	153.60	152.50	153.05	145.38	8,786
2022-12-06	152.70	153.90	152.70	152.80	145.14	5,826
2022-12-05	153.75	154.10	152.10	153.55	145.86	9,704
2022-12-02	152.10	153.70	151.50	151.65	144.05	5,479
2022-12-01	151.60	153.00	151.60	152.40	144.76	3,514
2022-11-30	151.75	151.90	150.40	151.25	143.67	112,591
2022-11-29	151.05	151.30	150.40	150.50	142.96	4,693
2022-11-28	152.10	152.20	150.50	151.65	144.05	6,838
2022-11-25	152.20	152.20	151.30	151.85	144.24	3,869
2022-11-24	150.40	152.20	150.40	150.50	142.96	4,234
2022-11-23	149.85	153.30	149.40	152.20	144.57	11,886
2022-11-22	148.60	149.80	147.97	148.60	141.15	6,290
2022-11-21	148.70	148.70	147.65	147.65	140.25	7,303
2022-11-18	145.55	148.40	145.25	145.55	138.26	8,060
2022-11-17	145.45	146.20	144.20	146.20	138.87	3,554
2022-11-16	145.45	145.70	143.30	145.25	137.97	5,596
2022-11-15	145.05	146.20	144.24	144.90	137.64	5,077
2022-11-14	145.75	145.75	144.60	145.75	138.45	28,721
2022-11-11	147.50	147.50	145.30	147.05	139.68	2,915
2022-11-10	144.40	147.40	143.20	146.90	139.54	8,825
2022-11-09	144.60	144.60	143.10	143.65	136.45	69,457
2022-11-08	143.85	144.50	143.55	143.55	136.36	5,237
2022-11-07	142.10	144.10	141.70	141.75	134.65	9,331
2022-11-04	141.05	142.80	141.00	141.25	134.17	11,230
2022-11-03	140.91	140.91	139.60	140.60	133.55	11,432
2022-11-02	141.65	142.00	139.90	141.55	134.46	9,551
2022-11-01	142.00	142.10	140.80	141.55	134.46	4,293
2022-10-31	141.05	142.10	140.20	140.40	133.36	12,623
2022-10-28	140.50	140.90	139.20	139.45	132.46	18,621
2022-10-27	140.90	141.20	139.00	141.15	134.08	16,507
2022-10-26	139.85	140.90	139.70	139.85	132.84	14,430
2022-10-25	139.85	140.10	137.80	139.35	132.37	7,360
2022-10-24	136.90	139.40	136.90	138.90	131.94	11,667
2022-10-21	135.35	137.00	134.20	134.70	127.95	15,670
2022-10-20	136.70	136.70	135.80	136.00	129.19	5,205
2022-10-19	138.30	139.00	136.49	137.75	130.85	3,219
2022-10-18	137.50	138.70	137.50	137.75	130.85	4,972
2022-10-17	136.80	137.30	135.85	135.85	129.04	5,562
2022-10-14	135.85	137.80	135.20	137.15	130.28	12,849
2022-10-13	133.55	135.20	132.30	132.70	126.05	48,267
2022-10-12	134.00	134.00	131.90	133.45	126.76	13,101

← NewerPage 17 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.