ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	42.850	43.020	42.260	42.800	35.995	105,945
2024-03-07	42.020	42.625	41.800	42.625	35.848	220,003
2024-03-06	41.650	42.082	41.250	41.945	35.276	274,244
2024-03-05	41.600	41.860	41.200	41.220	34.666	98,141
2024-03-04	42.580	42.580	41.260	41.690	35.061	194,375
2024-03-01	43.005	43.300	42.299	42.375	35.638	379,933
2024-02-29	42.070	43.620	40.510	42.520	35.759	998,423
2024-02-28	43.155	43.500	42.900	43.405	36.504	356,393
2024-02-27	42.990	43.140	42.520	42.685	35.898	66,737
2024-02-26	43.280	43.280	42.380	42.810	36.003	1,253,759
2024-02-23	43.200	43.330	42.600	42.665	35.881	62,319
2024-02-22	43.270	43.720	42.800	43.340	36.449	253,518
2024-02-21	43.005	43.360	42.690	42.930	36.104	190,347
2024-02-20	43.125	43.290	42.600	42.950	36.121	126,745
2024-02-19	43.350	43.480	42.960	43.370	36.474	377,782
2024-02-16	43.405	43.430	43.080	43.200	36.331	95,125
2024-02-15	42.730	43.280	42.730	43.095	36.243	121,279
2024-02-14	43.300	43.300	42.900	42.960	36.130	80,736
2024-02-13	43.370	43.370	42.740	43.125	36.268	239,901
2024-02-12	42.520	43.002	42.200	42.335	35.604	293,748
2024-02-09	42.190	42.450	41.880	42.120	35.423	549,204
2024-02-08	42.400	42.400	41.930	42.190	35.482	133,532
2024-02-07	42.840	43.010	42.380	42.625	35.848	247,015
2024-02-06	44.000	44.000	42.580	43.105	36.251	937,655
2024-02-05	44.100	44.420	43.520	44.090	37.080	595,935
2024-02-02	43.975	44.220	43.510	43.825	36.857	64,628
2024-02-01	44.100	44.810	43.400	43.680	36.735	846,504
2024-01-31	43.845	44.220	43.400	44.090	37.080	83,927
2024-01-30	43.495	43.800	43.060	43.465	36.554	64,209
2024-01-29	43.600	43.720	43.080	43.425	36.521	187,612
2024-01-26	43.330	43.570	43.040	43.475	36.563	97,135
2024-01-25	43.700	43.800	43.330	43.620	36.685	133,272
2024-01-24	43.150	43.734	43.150	43.360	36.466	545,788
2024-01-23	42.900	43.184	42.400	42.890	36.071	390,356
2024-01-22	42.615	42.990	42.020	42.655	35.873	211,684
2024-01-19	42.880	43.070	42.272	42.830	36.020	244,472
2024-01-18	42.730	42.730	42.000	42.675	35.890	41,119
2024-01-17	42.410	42.410	41.840	41.905	35.242	128,005
2024-01-16	42.490	42.650	42.210	42.305	35.579	137,651
2024-01-15	42.800	42.820	42.300	42.685	35.898	369,406
2024-01-12	42.570	42.840	41.860	42.205	35.495	104,159
2024-01-11	42.890	42.980	41.990	42.110	35.415	306,291
2024-01-10	42.850	42.970	42.310	42.540	35.776	122,835
2024-01-09	43.405	43.770	42.090	42.675	35.890	1,649,393
2024-01-08	43.509	43.509	43.110	43.320	36.432	2,071,195
2024-01-05	43.180	43.180	42.400	42.970	36.138	177,113
2024-01-04	43.230	43.230	42.860	43.220	36.348	114,462
2024-01-03	43.565	43.870	42.880	43.065	36.218	80,703
2024-01-02	42.950	43.610	42.700	43.075	36.226	129,138
2023-12-29	42.655	43.160	42.650	42.840	36.029	69,433
2023-12-28	42.950	43.050	42.670	42.900	36.079	56,084
2023-12-27	42.695	42.870	42.270	42.490	35.734	91,179
2023-12-22	42.480	42.680	42.190	42.560	35.793	143,806
2023-12-21	42.350	42.710	42.350	42.685	35.898	358,655
2023-12-20	43.025	43.060	42.105	42.345	35.612	604,438
2023-12-19	42.900	43.040	42.660	42.890	36.071	592,536
2023-12-18	43.005	43.700	42.970	43.585	36.655	584,919
2023-12-15	43.805	43.810	43.160	43.780	36.819	394,199
2023-12-14	43.975	44.560	43.570	44.130	37.113	417,122
2023-12-13	43.955	44.310	43.690	44.070	37.063	225,035

← NewerPage 12 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.