Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	167.10	167.10	165.30	166.40	156.17	2,701
2022-04-14	165.65	167.60	165.65	165.65	155.46	7,390
2022-04-13	164.10	165.30	163.75	163.75	153.68	6,193
2022-04-12	165.00	165.00	163.30	164.70	154.57	41,696
2022-04-11	166.00	166.90	165.60	166.10	155.89	5,764
2022-04-08	163.60	165.10	163.60	164.40	154.29	3,556
2022-04-07	164.00	164.40	162.90	163.85	153.77	5,335
2022-04-06	165.50	165.50	162.00	162.00	152.04	3,440
2022-04-05	167.15	167.90	164.60	167.35	157.06	4,753
2022-04-04	170.10	170.10	167.50	170.00	159.55	24,164
2022-04-01	169.15	169.90	168.40	169.55	159.12	16,079
2022-03-31	172.20	172.80	169.27	172.50	161.89	5,397
2022-03-30	171.75	172.50	169.80	170.70	160.20	6,632
2022-03-29	170.90	172.20	170.30	171.35	160.81	55,708
2022-03-28	169.25	171.00	169.25	169.25	158.84	2,519
2022-03-25	166.50	168.60	166.10	166.10	155.89	93,615
2022-03-24	167.05	167.80	165.40	166.70	156.45	4,191
2022-03-23	169.05	169.30	165.35	165.35	155.18	29,647
2022-03-22	166.40	168.70	166.30	167.05	156.78	3,040
2022-03-21	168.60	168.60	166.00	168.40	158.04	6,867
2022-03-18	168.40	169.05	167.30	169.05	158.65	15,180
2022-03-17	167.75	168.40	166.90	168.00	157.67	6,757
2022-03-16	167.05	169.30	167.00	167.85	157.53	4,235
2022-03-15	165.70	165.70	163.70	164.70	154.57	5,554
2022-03-14	163.75	166.10	163.75	163.75	153.68	6,717
2022-03-11	161.35	163.80	161.10	162.00	152.04	12,875
2022-03-10	161.45	162.50	160.30	162.50	152.51	8,700
2022-03-09	156.80	160.30	156.80	157.15	147.49	7,777
2022-03-08	154.00	157.70	153.70	156.30	146.69	9,265
2022-03-07	153.85	157.00	149.20	154.90	145.37	11,493
2022-03-04	160.70	160.70	156.59	157.55	147.86	5,932
2022-03-03	165.55	165.55	162.40	165.55	155.37	7,806
2022-03-02	163.85	166.00	162.30	165.85	155.65	9,865
2022-03-01	167.75	168.10	163.20	164.30	154.20	10,231
2022-02-28	166.30	168.60	166.30	167.45	157.15	8,200
2022-02-25	161.50	167.60	161.50	165.15	154.99	9,040
2022-02-24	162.40	162.80	159.40	161.15	151.24	12,317
2022-02-23	165.30	167.60	165.30	166.00	155.79	8,140
2022-02-22	164.90	166.20	162.70	165.75	155.56	35,392
2022-02-21	170.50	172.10	167.12	168.30	157.95	4,086
2022-02-18	170.70	171.60	170.60	170.60	160.11	36,065
2022-02-17	171.15	172.30	170.50	171.55	161.00	4,123
2022-02-16	169.25	172.20	169.15	169.15	158.75	5,019
2022-02-15	166.00	168.80	165.40	165.65	155.46	8,187
2022-02-14	168.80	168.80	164.80	165.15	154.99	59,810
2022-02-11	171.35	172.60	170.70	171.35	160.81	63,962
2022-02-10	171.75	172.70	171.70	171.85	161.28	3,253
2022-02-09	171.30	172.40	171.30	171.55	161.00	32,007
2022-02-08	169.60	171.50	169.60	170.40	159.92	9,448
2022-02-07	169.55	170.70	168.50	170.60	160.11	107,361
2022-02-04	172.50	172.90	169.20	169.35	158.94	6,470
2022-02-03	172.80	173.15	171.30	173.15	162.50	4,439
2022-02-02	172.30	173.50	172.20	173.05	162.41	6,745
2022-02-01	172.00	173.60	171.90	172.30	161.70	6,403
2022-01-31	171.05	172.00	170.70	171.75	161.19	43,245
2022-01-28	171.60	171.60	168.80	171.55	161.00	10,952
2022-01-27	170.60	172.70	170.60	170.90	160.39	5,823
2022-01-26	170.60	173.40	170.60	171.45	160.91	7,674
2022-01-25	169.20	171.10	169.20	170.00	159.55	12,799
2022-01-24	173.05	173.30	168.80	169.35	158.94	13,389

← NewerPage 20 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.