Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	137.80	139.70	137.80	138.10	131.18	3,074
2022-07-14	139.05	139.05	136.85	139.05	132.08	103,057
2022-07-13	141.20	141.20	138.50	140.90	133.84	1,729
2022-07-12	141.90	141.90	140.40	141.45	134.36	4,500
2022-07-11	144.40	144.40	142.49	143.25	136.07	2,450
2022-07-08	142.10	144.72	142.10	142.10	134.98	3,702
2022-07-07	141.30	142.60	141.30	142.10	134.98	4,569
2022-07-06	140.50	141.70	140.30	141.05	133.98	3,212
2022-07-05	143.50	143.50	140.10	140.90	133.84	5,031
2022-07-04	144.10	144.80	143.30	144.40	137.16	2,333
2022-07-01	143.25	144.21	142.00	142.60	135.45	5,238
2022-06-30	144.00	144.00	140.60	141.15	134.08	6,435
2022-06-29	145.90	145.90	144.70	145.35	138.07	2,018
2022-06-28	146.00	147.40	145.70	146.90	139.54	5,439
2022-06-27	145.45	146.70	144.70	146.20	138.87	12,838
2022-06-24	142.10	144.40	140.90	141.85	134.74	4,729
2022-06-23	142.00	142.00	140.30	141.75	134.65	3,637
2022-06-22	143.05	143.20	141.30	142.10	134.98	8,275
2022-06-21	143.35	145.00	142.80	143.75	136.55	2,841
2022-06-20	143.35	144.10	141.70	143.25	136.07	3,828
2022-06-17	142.10	144.60	141.40	144.60	137.35	9,116
2022-06-16	144.20	144.20	141.80	143.55	136.36	2,559
2022-06-15	142.70	145.80	142.70	143.65	136.45	31,335
2022-06-14	147.85	149.10	142.50	145.35	138.07	7,283
2022-06-13	149.55	150.00	146.50	146.70	139.35	7,939
2022-06-10	152.70	152.70	150.20	152.70	145.05	6,563
2022-06-09	154.70	154.70	152.30	154.60	146.85	26,718
2022-06-08	157.65	157.65	155.20	157.65	149.75	16,418
2022-06-07	158.30	158.70	155.55	155.55	147.76	31,249
2022-06-06	158.40	159.20	157.60	158.40	150.46	44,578
2022-06-01	157.55	158.60	154.80	155.35	147.57	41,557
2022-05-31	157.55	158.60	156.20	156.60	148.75	15,651
2022-05-30	160.00	160.80	157.40	160.20	152.17	7,430
2022-05-27	160.00	161.00	159.72	160.60	150.72	3,836
2022-05-26	159.40	160.70	159.40	159.55	149.74	17,490
2022-05-25	160.60	161.30	158.60	160.90	151.01	4,984
2022-05-24	160.80	162.30	159.90	160.30	150.44	83,582
2022-05-23	161.65	161.65	158.80	161.65	151.71	6,091
2022-05-20	158.80	161.50	158.80	158.80	149.03	6,464
2022-05-19	168.30	168.30	154.10	156.20	146.59	21,003
2022-05-18	171.75	173.00	169.00	172.20	161.61	128,808
2022-05-17	170.50	171.80	170.50	170.50	160.02	5,284
2022-05-16	167.45	169.62	167.00	167.05	156.78	98,524
2022-05-13	165.35	168.10	165.35	165.35	155.18	6,942
2022-05-12	164.20	165.20	163.30	163.65	153.59	5,649
2022-05-11	162.40	165.60	162.10	162.60	152.60	9,656
2022-05-10	162.00	163.30	160.50	161.15	151.24	11,161
2022-05-09	165.40	165.40	160.70	161.55	151.62	72,486
2022-05-06	170.60	170.60	166.50	167.35	157.06	52,766
2022-05-05	171.85	172.80	170.30	172.50	161.89	6,747
2022-05-04	170.80	170.90	168.90	170.90	160.39	5,414
2022-05-03	169.75	171.20	169.40	170.10	159.64	5,638
2022-04-29	169.50	170.70	169.50	169.75	159.31	2,985
2022-04-28	167.55	169.43	167.35	167.35	157.06	5,336
2022-04-27	165.05	167.02	164.50	164.50	154.38	5,312
2022-04-26	164.56	166.70	164.56	164.60	154.48	55,406
2022-04-25	166.10	166.10	163.80	165.05	154.90	25,192
2022-04-22	165.85	168.00	165.85	165.85	155.65	9,975
2022-04-21	167.20	167.20	165.50	166.50	156.26	9,374
2022-04-20	165.55	168.20	164.70	165.45	155.28	7,708

← NewerPage 19 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.