ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	44.130	44.350	44.130	44.190	39.680	6,451
2024-08-29	44.160	44.300	43.985	43.985	39.496	10,911
2024-08-28	43.840	44.320	43.840	43.905	39.424	40,893
2024-08-27	45.940	45.940	44.890	45.145	39.496	1,104,868
2024-08-23	45.760	45.760	45.300	45.710	39.990	69,996
2024-08-22	46.000	46.400	45.370	45.525	39.829	2,999,675
2024-08-21	45.875	46.650	45.320	46.225	40.441	923,210
2024-08-20	46.030	46.250	45.990	46.205	40.423	179,349
2024-08-19	45.845	46.140	45.700	45.700	39.982	85,768
2024-08-16	45.700	45.980	45.610	45.690	39.973	118,717
2024-08-15	44.920	45.620	44.620	45.425	39.741	26,749
2024-08-14	44.150	44.490	44.020	44.080	38.564	21,446
2024-08-13	44.080	44.080	43.750	43.915	38.420	9,687
2024-08-12	44.140	44.200	43.770	43.865	38.376	458,601
2024-08-09	43.600	43.970	43.360	43.535	38.088	4,466
2024-08-08	43.280	43.680	43.200	43.650	38.188	3,068
2024-08-07	43.495	44.050	43.280	44.030	38.521	32,928
2024-08-06	43.200	43.240	42.330	42.715	37.370	274,535
2024-08-05	42.800	42.800	41.950	42.560	37.235	482,177
2024-08-02	44.720	44.720	43.620	44.010	38.503	62,599
2024-08-01	46.150	46.340	44.670	44.840	39.229	129,656
2024-07-31	46.500	46.880	46.260	46.820	40.962	4,364
2024-07-30	46.580	46.900	46.400	46.695	40.852	4,719
2024-07-29	46.400	46.900	46.380	46.470	40.655	1,060,060
2024-07-26	45.680	46.140	45.270	46.040	40.279	10,879
2024-07-25	45.630	45.640	44.840	45.495	39.802	67,700
2024-07-24	45.940	46.310	45.940	46.020	40.262	13,027
2024-07-23	46.265	46.320	45.990	46.225	40.441	14,914
2024-07-22	45.805	46.350	45.650	45.875	40.135	48,024
2024-07-19	45.985	46.060	45.480	46.020	40.262	22,279
2024-07-18	45.650	46.120	45.390	45.855	40.117	13,189
2024-07-17	45.340	45.900	45.060	45.380	39.702	33,394
2024-07-16	45.600	45.820	45.280	45.640	39.929	23,786
2024-07-15	45.825	46.180	45.520	45.690	39.973	12,076
2024-07-12	45.300	46.030	44.840	45.760	40.034	18,279
2024-07-11	45.400	45.400	44.700	45.145	39.496	8,438
2024-07-10	45.005	45.100	44.750	44.810	39.203	9,631
2024-07-09	45.100	45.100	44.560	44.755	39.155	8,609
2024-07-08	45.055	45.630	44.750	44.940	39.317	1,195,082
2024-07-05	45.370	45.640	44.850	45.250	39.588	31,497
2024-07-04	44.550	45.260	44.310	44.930	39.308	8,002
2024-07-03	44.070	44.730	44.070	44.140	38.617	702,015
2024-07-02	44.480	45.090	43.100	44.040	38.529	88,460
2024-07-01	44.245	45.400	44.240	45.165	39.514	41,573
2024-06-28	44.775	44.790	44.000	44.460	38.897	71,996
2024-06-27	43.545	44.305	43.290	44.305	38.761	30,556
2024-06-26	45.115	45.120	44.300	44.375	38.822	32,294
2024-06-25	45.340	45.340	44.600	45.065	39.426	194,796
2024-06-24	43.895	45.100	43.850	44.580	39.002	103,688
2024-06-21	44.430	44.930	43.890	44.520	38.949	29,326
2024-06-20	44.605	44.630	43.910	44.295	38.752	584,822
2024-06-19	44.295	44.710	44.180	44.335	38.787	20,326
2024-06-18	44.255	44.410	43.960	44.180	38.652	39,378
2024-06-17	43.650	43.990	43.190	43.610	38.153	96,039
2024-06-14	44.300	44.300	42.750	42.930	37.558	47,811
2024-06-13	44.420	44.630	43.950	44.335	38.787	28,647
2024-06-12	44.480	44.720	44.070	44.460	38.897	80,230
2024-06-11	45.600	45.790	44.270	44.840	39.229	45,018
2024-06-10	45.805	45.970	45.200	45.515	39.820	46,356
2024-06-07	45.670	46.050	45.500	45.670	39.955	2,110,285

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	1.3900 EUR
2026-05-22	2.1400 EUR
2025-08-27	1.2700 EUR
2025-05-23	1.9600 EUR
2024-08-28	1.1600 EUR
2024-05-31	1.8100 EUR
2023-09-06	1.0800 EUR
2023-06-02	1.7200 EUR
2022-08-31	0.9800 EUR
2022-05-27	1.6000 EUR
2021-08-30	0.8200 EUR
2021-05-21	1.2800 EUR
2020-08-31	1.2000 EUR
2019-09-02	0.7000 EUR
2019-05-24	1.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.