Ackermans & Van Haaren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	182.00	185.40	182.00	185.15	180.87	2,055
2024-11-26	181.00	181.00	179.20	180.90	176.72	35,038
2024-11-25	190.75	191.90	179.50	180.00	175.84	33,254
2024-11-22	188.30	190.00	188.30	189.15	184.78	1,753
2024-11-21	186.10	188.30	186.10	186.20	181.90	1,261
2024-11-20	185.20	186.70	185.20	185.85	181.56	888
2024-11-19	185.15	186.00	183.00	185.25	180.97	702
2024-11-18	185.75	186.80	184.10	186.80	182.49	2,486
2024-11-15	185.35	187.10	184.90	185.05	180.78	1,255
2024-11-14	182.20	185.00	182.20	182.20	177.99	2,402
2024-11-13	183.05	183.50	181.00	182.30	178.09	15,454
2024-11-12	186.00	186.00	183.20	185.45	181.17	12,890
2024-11-11	186.40	187.20	186.40	186.40	182.10	1,056
2024-11-08	186.20	186.80	185.00	186.80	182.49	925
2024-11-07	186.30	187.40	186.30	186.70	182.39	973
2024-11-06	187.85	190.80	185.71	188.70	184.34	28,437
2024-11-05	187.35	188.80	187.10	187.85	183.51	915
2024-11-04	187.55	188.50	187.30	188.00	183.66	1,152
2024-11-01	186.70	188.00	186.70	186.80	182.49	572
2024-10-31	187.45	188.20	186.10	187.05	182.73	777
2024-10-30	189.05	189.40	187.60	188.70	184.34	1,229
2024-10-29	190.75	191.50	189.10	191.25	186.83	926
2024-10-28	189.25	190.30	189.20	189.25	184.88	764
2024-10-25	187.85	189.60	187.40	187.85	183.51	1,205
2024-10-24	188.40	189.50	187.90	188.70	184.34	1,440
2024-10-23	189.05	189.70	187.90	188.80	184.44	1,498
2024-10-22	190.20	191.40	187.40	189.75	185.37	907
2024-10-21	190.70	191.90	189.60	190.70	186.30	2,252
2024-10-18	191.65	192.90	190.70	191.65	187.22	2,135
2024-10-17	191.00	191.90	191.00	191.05	186.64	53,211
2024-10-16	190.00	190.85	189.80	190.00	185.61	2,770
2024-10-15	189.05	190.40	188.90	189.35	184.98	2,664
2024-10-14	189.35	190.00	188.10	189.65	185.27	12,216
2024-10-11	187.35	189.10	186.30	187.85	183.51	925
2024-10-10	187.55	188.60	186.20	188.30	183.95	762
2024-10-09	186.70	188.60	186.30	187.15	182.83	2,685
2024-10-08	185.85	187.00	184.60	184.60	180.34	1,816
2024-10-07	187.75	189.00	185.60	188.30	183.95	1,885
2024-10-04	185.90	188.40	185.90	186.50	182.19	1,765
2024-10-03	187.45	187.80	185.70	187.25	182.93	31,304
2024-10-02	188.00	188.70	187.00	187.35	183.02	1,688
2024-10-01	190.00	191.20	188.20	190.90	186.49	2,215
2024-09-30	191.90	191.90	190.70	191.45	187.03	1,653
2024-09-27	192.25	193.10	191.20	192.00	187.57	2,219
2024-09-26	191.70	193.30	191.70	192.65	188.20	1,730
2024-09-25	191.60	191.60	190.30	191.30	186.88	1,272
2024-09-24	191.70	191.70	189.40	191.70	187.27	1,483
2024-09-23	189.15	190.40	188.90	189.25	184.88	104,770
2024-09-20	191.50	191.60	188.70	191.25	186.83	5,050
2024-09-19	189.90	191.90	189.90	191.25	186.83	5,157
2024-09-18	186.90	190.30	186.90	189.15	184.78	3,117
2024-09-17	183.40	184.90	183.40	183.65	179.41	13,608
2024-09-16	183.35	183.50	182.00	183.05	178.82	2,483
2024-09-13	181.75	183.00	181.50	182.00	177.80	2,384
2024-09-12	182.90	183.40	181.60	183.35	179.12	13,668
2024-09-11	181.45	182.60	181.40	181.75	177.55	452
2024-09-10	182.90	183.60	181.90	182.50	178.29	1,033
2024-09-09	181.10	182.10	181.10	181.15	176.97	1,025
2024-09-06	181.90	181.90	180.60	180.60	176.43	1,080
2024-09-05	181.55	182.60	180.40	181.35	177.16	1,158

← NewerPage 9 of 22 · 1,268 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.