ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	44.440	45.670	44.120	45.290	39.623	1,134,727
2024-06-05	44.755	44.780	44.120	44.500	38.932	88,426
2024-06-04	45.200	45.260	44.330	44.510	38.941	4,058,625
2024-06-03	44.900	45.580	44.390	45.330	39.658	65,672
2024-05-31	45.200	45.620	44.400	44.460	38.897	801,852
2024-05-30	46.500	47.145	46.220	46.755	39.321	60,990
2024-05-29	46.685	46.900	46.240	46.450	39.065	63,677
2024-05-28	47.990	47.990	46.180	46.520	39.123	397,898
2024-05-24	48.240	48.240	47.260	47.485	39.935	104,095
2024-05-23	48.500	48.650	47.950	48.450	40.747	617,119
2024-05-22	48.800	49.050	48.400	48.675	40.936	3,549,256
2024-05-21	48.745	49.060	48.300	48.580	40.856	4,284,742
2024-05-20	48.645	48.970	48.240	48.580	40.856	7,972
2024-05-17	48.590	48.710	48.430	48.655	40.919	100,193
2024-05-16	48.400	48.700	48.000	48.420	40.721	203,950
2024-05-15	48.100	48.350	47.630	47.770	40.175	22,629
2024-05-14	48.000	48.900	46.540	47.515	39.960	536,226
2024-05-13	48.800	49.150	48.380	48.840	41.075	71,450
2024-05-10	48.500	49.160	48.030	48.550	40.831	30,176
2024-05-09	48.150	48.700	47.830	48.285	40.608	942,814
2024-05-08	47.925	48.240	47.620	47.975	40.347	44,812
2024-05-07	47.250	48.160	46.820	47.925	40.305	117,516
2024-05-03	46.715	47.090	46.320	46.930	39.468	77,574
2024-05-02	46.800	47.390	46.620	47.095	39.607	329,219
2024-05-01	47.015	47.015	46.970	47.015	39.540	9,992
2024-04-30	46.785	47.290	46.070	47.015	39.540	41,387
2024-04-29	46.470	46.900	46.260	46.460	39.073	20,374
2024-04-26	46.570	46.840	46.341	46.655	39.237	100,435
2024-04-25	46.470	46.770	46.120	46.510	39.115	173,883
2024-04-24	46.800	46.960	46.180	46.765	39.330	80,367
2024-04-23	46.735	47.040	46.230	46.695	39.271	128,606
2024-04-22	45.880	46.630	45.880	46.615	39.203	198,976
2024-04-19	45.380	45.780	44.950	45.405	38.186	119,382
2024-04-18	45.310	45.700	44.680	45.415	38.194	287,043
2024-04-17	44.500	45.440	44.320	45.425	38.203	76,212
2024-04-16	44.970	45.450	44.320	44.685	37.580	56,402
2024-04-15	45.095	45.650	44.840	45.425	38.203	505,050
2024-04-12	45.200	45.560	44.740	45.260	38.064	142,659
2024-04-11	45.680	46.140	44.580	45.035	37.875	1,529,814
2024-04-10	45.760	46.170	45.240	46.080	38.753	237,455
2024-04-09	45.905	46.180	45.370	45.935	38.632	594,001
2024-04-08	45.095	45.907	44.680	45.690	38.425	291,760
2024-04-05	45.495	46.000	44.670	45.230	38.039	524,187
2024-04-04	45.600	45.980	44.850	45.360	38.148	254,696
2024-04-03	45.350	45.359	44.880	45.015	37.858	159,156
2024-04-02	45.405	45.630	44.960	44.960	37.812	3,329,511
2024-03-28	45.135	45.390	44.530	44.890	37.753	166,769
2024-03-27	44.295	45.050	44.160	44.870	37.736	104,199
2024-03-26	43.900	44.470	43.900	43.985	36.992	272,956
2024-03-25	43.805	44.100	43.350	43.835	36.865	701,321
2024-03-22	43.600	43.990	43.590	43.700	36.752	285,336
2024-03-21	43.495	43.970	42.940	43.600	36.668	258,934
2024-03-20	42.160	43.200	42.140	42.960	36.130	108,247
2024-03-19	42.490	42.800	41.930	42.470	35.717	219,936
2024-03-18	42.400	42.910	42.140	42.530	35.768	207,830
2024-03-15	42.205	42.670	41.890	42.265	35.545	194,803
2024-03-14	42.705	42.920	41.980	42.100	35.406	348,370
2024-03-13	42.800	42.960	42.420	42.530	35.768	91,459
2024-03-12	42.705	42.900	42.230	42.510	35.751	88,860
2024-03-11	42.840	42.910	42.290	42.675	35.890	226,654

← NewerPage 11 of 22 · 1,265 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.