Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	216.80	216.80	214.00	216.60	214.08	37
2025-10-20	216.20	217.00	216.00	216.60	214.08	99
2025-10-17	217.50	217.50	214.80	216.60	214.08	15
2025-10-16	217.00	217.80	216.00	216.40	213.88	4
2025-10-15	218.90	219.80	217.00	219.30	216.75	142
2025-10-14	216.80	218.40	216.60	216.60	214.08	30
2025-10-13	218.10	219.40	215.00	218.50	215.95	31
2025-10-10	219.40	219.40	218.60	219.10	216.55	11
2025-10-09	220.00	220.80	220.00	220.00	217.44	44
2025-10-08	219.80	219.80	219.30	219.30	216.75	2
2025-10-07	217.40	220.20	217.40	217.40	214.87	153
2025-10-06	217.80	217.80	216.80	217.60	215.07	20
2025-10-03	221.60	226.00	220.20	221.80	219.22	135
2025-10-02	225.60	225.60	220.00	221.40	218.82	30
2025-10-01	222.20	225.60	222.20	222.30	219.71	237
2025-09-30	217.80	217.80	215.80	217.60	215.07	28
2025-09-29	220.00	220.60	218.40	220.20	217.63	6
2025-09-26	219.00	220.20	219.00	219.50	216.94	5
2025-09-25	220.60	220.60	217.80	220.20	217.63	146
2025-09-24	225.60	225.60	222.40	225.40	222.77	59
2025-09-23	230.10	230.60	227.80	230.50	227.81	592
2025-09-22	229.60	229.60	229.40	229.40	226.73	653
2025-09-19	229.00	229.60	229.00	229.40	226.73	41
2025-09-18	229.80	229.80	228.60	229.80	227.12	46,061
2025-09-17	229.80	230.20	229.00	230.10	227.42	101
2025-09-16	232.60	234.60	229.20	232.80	230.09	299
2025-09-15	233.40	234.40	230.20	233.00	230.29	112
2025-09-12	232.40	233.20	230.00	232.20	229.49	45
2025-09-11	231.00	232.80	231.00	231.30	228.61	18,495
2025-09-10	228.40	230.20	228.40	228.40	225.74	8
2025-09-09	227.00	227.80	227.00	227.30	224.65	2
2025-09-08	225.60	226.80	225.60	225.80	223.17	58
2025-09-05	223.40	224.60	223.40	223.70	221.09	16
2025-09-04	221.20	221.20	220.80	220.80	218.23	1
2025-09-03	219.70	221.60	219.00	220.20	217.63	52,053
2025-09-02	225.60	225.60	219.60	220.60	218.03	4
2025-09-01	223.50	225.00	223.50	223.50	220.90	18
2025-08-29	225.00	226.00	221.60	222.70	220.11	169
2025-08-28	223.50	223.60	223.50	223.50	220.90	56,000
2025-08-27	224.00	224.00	223.20	224.00	221.39	8
2025-08-26	224.80	224.80	222.60	224.80	222.18	133
2025-08-22	227.50	227.50	227.20	227.50	224.85	0
2025-08-21	228.80	228.80	226.60	228.60	225.94	42
2025-08-20	230.50	230.50	229.20	230.50	227.81	1
2025-08-19	230.60	231.40	230.60	230.70	228.01	530
2025-08-18	228.80	229.00	228.60	228.60	225.94	5

← NewerPage 5 of 22 · 1,262 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.