Ackermans & Van Haaren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 223.50 | 225.40 | 223.50 | 223.50 | 220.90 | 68 |
| 2025-11-10 | 215.00 | 223.20 | 215.00 | 220.00 | 217.44 | 16,312 |
| 2025-11-07 | 210.15 | 210.15 | 208.80 | 210.15 | 207.70 | 95 |
| 2025-11-06 | 214.90 | 214.90 | 213.60 | 214.90 | 212.40 | 7 |
| 2025-11-05 | 215.30 | 215.30 | 215.20 | 215.30 | 212.79 | 17 |
| 2025-11-04 | 216.00 | 216.00 | 213.80 | 216.00 | 213.48 | 26 |
| 2025-11-03 | 216.00 | 216.40 | 215.00 | 216.00 | 213.48 | 110 |
| 2025-10-31 | 217.60 | 217.60 | 215.60 | 217.60 | 215.07 | 115 |
| 2025-10-30 | 218.90 | 219.40 | 218.60 | 218.70 | 216.15 | 0 |
| 2025-10-29 | 219.50 | 219.50 | 219.00 | 219.50 | 216.94 | 75 |
| 2025-10-28 | 219.10 | 219.20 | 218.20 | 218.90 | 216.35 | 2,509 |
| 2025-10-27 | 218.90 | 219.00 | 218.20 | 218.70 | 216.15 | 6 |
| 2025-10-24 | 219.50 | 219.80 | 217.20 | 219.10 | 216.55 | 10 |
| 2025-10-23 | 218.10 | 218.60 | 216.40 | 216.80 | 214.27 | 111 |
| 2025-10-22 | 215.70 | 217.00 | 215.70 | 215.70 | 213.19 | 10 |
← NewerPage 5 of 5 · 255 trading days
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.