Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	229.20	230.60	228.20	229.80	227.12	304
2025-08-14	225.40	228.60	225.00	225.00	222.38	156
2025-08-13	226.30	227.40	224.80	226.30	223.66	1,342
2025-08-12	223.40	225.40	223.40	223.50	220.90	5
2025-08-11	221.40	223.60	221.20	221.80	219.22	8
2025-08-08	220.20	221.20	220.20	220.20	217.63	9
2025-08-07	218.70	221.00	218.10	218.10	215.56	12
2025-08-06	217.60	218.20	217.20	217.20	214.67	7
2025-08-05	216.80	217.60	216.80	216.80	214.27	72,138
2025-08-04	213.80	217.60	213.80	213.80	211.31	20
2025-08-01	214.10	215.00	212.80	214.10	211.61	59,870
2025-07-31	216.00	216.00	215.50	215.50	212.99	354
2025-07-30	215.80	215.80	215.40	215.70	213.19	8
2025-07-29	212.80	215.60	212.00	212.60	210.12	34,089
2025-07-28	213.20	213.80	212.20	213.80	211.31	1,014
2025-07-25	212.20	212.20	212.00	212.20	209.73	0
2025-07-24	214.30	215.00	214.30	214.30	211.80	3
2025-07-23	213.00	213.20	212.80	212.80	210.32	16,244
2025-07-22	211.70	212.20	211.20	211.70	209.23	19,611
2025-07-21	210.90	211.60	210.60	210.90	208.44	9
2025-07-18	211.30	212.00	208.80	212.00	209.53	9
2025-07-17	211.30	211.40	211.30	211.30	208.84	197
2025-07-16	212.00	212.00	210.80	211.70	209.23	182
2025-07-15	214.30	215.00	213.00	214.70	212.20	509
2025-07-14	212.60	213.40	211.80	212.20	209.73	119
2025-07-11	213.40	213.60	212.80	213.00	210.52	2
2025-07-10	214.50	214.90	214.20	214.90	212.40	0
2025-07-09	215.10	216.20	215.10	215.10	212.59	1,000
2025-07-08	216.40	216.80	214.20	216.60	214.08	19,661
2025-07-07	214.80	216.60	214.80	215.10	212.59	1,800
2025-07-04	214.50	215.20	214.50	214.50	212.00	78
2025-07-03	214.90	215.00	214.90	214.90	212.40	1
2025-07-02	217.40	217.40	217.40	217.40	214.87	0
2025-07-01	218.10	218.20	217.60	217.60	215.07	1
2025-06-30	217.80	219.00	216.80	217.60	215.07	7
2025-06-27	216.20	218.00	215.40	217.40	214.87	71
2025-06-26	215.20	216.60	215.20	215.70	213.19	2,065
2025-06-25	214.80	216.60	214.80	215.10	212.59	243
2025-06-24	215.00	215.80	215.00	215.10	212.59	34,024
2025-06-23	213.60	214.00	213.00	213.60	211.11	41
2025-06-20	215.50	216.40	214.60	215.30	212.79	30
2025-06-19	218.10	218.10	216.00	218.10	215.56	52,120
2025-06-18	220.20	220.20	220.20	220.20	217.63	0
2025-06-17	221.60	221.60	219.20	221.60	219.02	32
2025-06-16	222.80	223.60	222.80	222.90	220.30	4
2025-06-13	223.40	223.40	222.00	222.10	219.51	194
2025-06-12	224.60	225.20	223.80	224.00	221.39	502
2025-06-11	226.10	226.10	225.00	226.10	223.47	144
2025-06-10	226.50	227.20	226.50	226.50	223.86	3
2025-06-09	226.70	227.40	226.40	226.90	224.26	15
2025-06-06	226.30	226.80	226.30	226.30	223.66	136
2025-06-05	224.60	226.00	224.20	224.40	221.79	28
2025-06-04	225.60	225.60	224.00	225.20	222.58	146
2025-06-03	225.80	226.50	225.60	226.50	223.86	52,001
2025-06-02	223.20	225.20	223.20	223.70	221.09	2
2025-05-30	225.00	225.80	224.00	225.20	222.58	73
2025-05-29	226.30	226.30	225.60	226.30	223.66	4
2025-05-28	229.60	231.80	227.60	229.80	224.49	94
2025-05-27	231.40	231.40	229.80	231.30	225.96	5,075
2025-05-23	230.10	233.80	228.00	232.20	226.84	51

← NewerPage 6 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.