Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	174.00	174.00	172.00	172.60	161.99	16,229
2022-01-20	177.65	177.70	174.70	177.35	166.44	6,648
2022-01-19	178.10	178.80	177.20	178.70	167.71	5,702
2022-01-18	178.00	178.40	176.10	177.55	166.63	4,061
2022-01-17	176.80	178.70	176.80	177.35	166.44	17,103
2022-01-14	177.00	177.00	175.10	175.15	164.38	10,885
2022-01-13	176.20	177.02	175.70	176.00	165.18	3,203
2022-01-12	175.05	176.60	174.20	174.80	164.05	150,273
2022-01-11	174.40	177.50	174.20	176.20	165.36	10,848
2022-01-10	173.30	175.70	173.30	174.10	163.39	11,907
2022-01-07	172.00	172.80	169.80	170.80	160.30	8,285
2022-01-06	174.00	174.20	171.60	171.75	161.19	6,010
2022-01-05	170.80	173.90	170.70	170.70	160.20	6,913
2022-01-04	170.00	171.60	170.00	170.60	160.11	6,104
2021-12-31	169.10	169.10	168.50	168.90	158.51	378
2021-12-30	168.30	169.60	168.30	168.30	157.95	4,034
2021-12-29	167.05	168.50	167.05	167.05	156.78	3,313
2021-12-24	166.40	166.40	164.70	166.40	156.17	893
2021-12-23	165.05	166.90	164.90	164.90	154.76	6,345
2021-12-22	164.30	165.20	164.30	164.30	154.20	5,514
2021-12-21	162.40	164.20	162.40	162.50	152.51	9,157
2021-12-20	161.05	161.40	157.90	160.30	150.44	6,520
2021-12-17	162.30	162.30	158.40	158.90	149.13	17,123
2021-12-16	162.00	163.90	162.00	162.80	152.79	25,067
2021-12-15	158.50	160.90	157.85	157.85	148.14	9,894
2021-12-14	158.90	160.70	157.90	159.05	149.27	16,537
2021-12-13	154.26	158.83	154.26	155.85	146.27	14,523
2021-12-10	149.55	150.70	148.80	149.15	139.98	39,034
2021-12-09	149.85	150.60	149.29	150.60	141.34	7,103
2021-12-08	150.30	150.40	148.50	150.40	141.15	9,071
2021-12-07	151.05	151.70	150.69	151.05	141.76	4,430
2021-12-06	148.30	150.60	148.10	148.20	139.09	4,644
2021-12-03	149.25	149.25	149.25	149.25	140.07	7,214
2021-12-02	148.10	152.40	148.10	148.90	139.74	10,110
2021-12-01	146.60	146.90	146.00	146.30	137.30	5,623
2021-11-30	146.10	146.90	144.70	146.20	137.21	33,145
2021-11-29	145.70	147.20	145.70	146.60	137.58	21,980
2021-11-26	149.12	149.12	144.67	145.25	136.32	10,601
2021-11-25	149.25	149.90	147.47	147.85	138.76	8,738
2021-11-24	150.10	150.10	147.60	150.10	140.87	58,433
2021-11-23	146.50	152.30	145.70	150.00	140.78	11,829
2021-11-22	145.85	146.90	144.76	146.20	137.21	15,839
2021-11-19	147.70	147.70	145.90	146.20	137.21	29,885
2021-11-18	151.10	151.10	147.45	147.45	138.38	176,668
2021-11-17	152.90	153.10	150.70	152.80	143.40	4,345
2021-11-16	154.10	154.40	153.00	154.40	144.91	4,618
2021-11-15	153.55	154.42	153.40	153.55	144.11	3,881
2021-11-12	154.30	154.60	153.40	154.60	145.09	3,776
2021-11-11	154.90	155.50	154.10	155.25	145.70	11,268
2021-11-10	156.30	156.60	155.13	156.20	146.59	6,045
2021-11-09	156.80	156.80	155.30	156.80	147.16	4,990
2021-11-08	156.20	157.70	156.20	156.80	147.16	9,970
2021-11-05	154.40	156.60	154.40	154.70	145.19	5,575
2021-11-04	153.05	154.40	151.20	153.35	143.92	5,741
2021-11-03	152.30	153.00	150.40	151.55	142.23	5,258
2021-11-02	150.70	152.00	150.20	150.50	141.24	4,323
2021-11-01	149.25	150.50	149.25	149.25	140.07	4,519
2021-10-29	149.15	149.30	148.20	149.05	139.88	2,975
2021-10-28	149.65	149.90	148.90	149.35	140.17	2,783
2021-10-27	150.30	150.30	149.40	150.10	140.87	2,125

← NewerPage 21 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.