Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	135.10	135.10	132.74	134.30	127.57	13,575
2022-10-10	134.10	135.60	133.00	134.10	127.38	9,343
2022-10-07	134.80	135.30	133.00	134.90	128.14	9,507
2022-10-06	136.40	137.10	135.00	136.70	129.85	7,588
2022-10-05	137.15	137.30	134.60	137.15	130.28	11,273
2022-10-04	131.50	132.80	131.50	132.10	125.48	6,723
2022-10-03	130.00	130.40	127.30	128.20	121.78	6,126
2022-09-30	128.10	130.30	128.10	128.60	122.16	7,528
2022-09-29	129.45	129.45	127.00	128.30	121.87	8,482
2022-09-28	130.20	130.20	126.75	130.10	123.58	8,625
2022-09-27	132.20	132.80	130.60	132.00	125.39	8,404
2022-09-26	133.10	133.10	129.70	131.35	124.77	12,496
2022-09-23	142.10	142.10	134.10	136.60	129.76	14,023
2022-09-22	143.80	143.80	141.90	142.70	135.55	8,992
2022-09-21	146.10	146.90	145.30	145.45	138.16	4,227
2022-09-20	149.75	150.20	146.30	146.90	139.54	21,595
2022-09-16	148.50	148.80	146.30	147.35	139.97	16,488
2022-09-15	148.80	149.40	147.95	148.80	141.34	7,571
2022-09-14	148.90	149.50	148.49	148.60	141.15	8,771
2022-09-13	149.45	150.40	148.50	149.85	142.34	4,677
2022-09-12	147.50	149.10	147.50	147.55	140.16	3,767
2022-09-09	145.69	147.10	145.69	146.10	138.78	3,133
2022-09-08	144.70	145.90	144.30	145.35	138.07	4,308
2022-09-07	144.50	145.70	143.60	143.65	136.45	5,388
2022-09-06	143.85	144.40	142.00	143.85	136.64	6,443
2022-09-05	145.55	145.55	143.60	145.55	138.26	93,456
2022-09-02	145.20	147.70	145.20	147.45	140.06	8,378
2022-09-01	144.90	145.60	143.10	143.35	136.17	10,126
2022-08-31	144.80	151.00	144.80	146.10	138.78	8,451
2022-08-30	141.35	143.20	140.70	141.25	134.17	4,980
2022-08-26	143.85	144.20	140.00	141.25	134.17	3,841
2022-08-25	144.20	145.10	143.70	144.70	137.45	3,344
2022-08-24	143.70	143.70	142.40	143.15	135.98	2,966
2022-08-23	142.30	144.00	141.50	141.65	134.55	3,310
2022-08-22	144.40	144.40	141.80	144.00	136.78	4,346
2022-08-19	144.90	145.40	144.20	144.20	136.97	3,296
2022-08-18	144.60	145.40	144.10	144.20	136.97	3,749
2022-08-17	145.25	146.40	143.70	146.20	138.87	3,448
2022-08-16	145.65	146.70	144.40	145.45	138.16	31,724
2022-08-15	146.20	146.30	145.60	146.20	138.87	1,273
2022-08-12	145.15	146.70	145.15	145.15	137.88	2,992
2022-08-11	143.80	145.00	143.80	144.70	137.45	4,852
2022-08-10	140.90	143.40	140.90	143.05	135.88	4,578
2022-08-09	140.60	141.70	140.40	141.05	133.98	3,892
2022-08-08	139.05	140.60	138.20	139.65	132.65	5,641
2022-08-05	140.00	140.00	138.00	139.55	132.56	3,243
2022-08-04	139.65	140.20	138.70	139.85	132.84	5,054
2022-08-03	139.60	139.60	138.60	138.60	131.65	88,860
2022-08-02	141.00	141.00	138.70	140.90	133.84	57,111
2022-08-01	144.00	144.40	141.30	143.55	136.36	2,898
2022-07-29	142.60	144.60	142.60	143.05	135.88	3,927
2022-07-28	141.40	142.50	141.40	141.85	134.74	21,658
2022-07-27	138.90	140.60	138.90	138.90	131.94	3,995
2022-07-26	139.05	139.20	137.80	138.80	131.84	3,781
2022-07-25	139.15	139.40	138.40	138.40	131.46	3,750
2022-07-22	137.75	139.10	137.20	137.65	130.75	3,581
2022-07-21	138.50	139.40	137.70	138.50	131.56	3,057
2022-07-20	139.45	140.40	138.49	140.20	133.17	1,338
2022-07-19	138.50	139.81	137.80	138.60	131.65	3,016
2022-07-18	140.00	140.80	138.40	140.00	132.98	11,431

← NewerPage 18 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.