ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	44.400	44.400	43.450	43.650	36.710	269,080
2023-12-11	44.150	44.520	43.850	44.295	37.252	188,244
2023-12-08	43.805	44.122	43.510	43.895	36.916	150,256
2023-12-07	43.380	43.980	43.330	43.555	36.630	173,727
2023-12-06	43.165	43.830	42.540	43.790	36.828	1,725,419
2023-12-05	43.200	43.340	42.300	42.635	35.856	1,018,392
2023-12-04	42.345	43.360	41.830	43.165	36.302	296,796
2023-12-01	41.805	42.530	41.340	41.650	35.028	207,595
2023-11-30	41.200	43.000	41.200	42.060	35.373	1,514,719
2023-11-29	37.640	37.640	37.040	37.390	31.445	362,781
2023-11-28	37.320	37.640	36.820	37.210	31.294	193,369
2023-11-27	37.070	38.160	37.070	37.105	31.205	256,819
2023-11-24	36.890	37.322	36.810	36.980	31.100	184,149
2023-11-23	36.245	36.840	36.180	36.715	30.877	89,308
2023-11-22	36.920	37.160	36.430	36.930	31.058	239,730
2023-11-21	36.950	37.670	36.690	36.910	31.041	116,981
2023-11-20	36.800	37.080	36.700	36.860	30.999	75,309
2023-11-17	36.695	37.080	36.580	36.870	31.008	488,559
2023-11-16	36.765	36.930	36.380	36.635	30.810	515,488
2023-11-15	36.960	37.380	36.440	37.165	31.256	212,052
2023-11-14	36.110	36.600	36.040	36.315	30.541	138,339
2023-11-13	35.700	36.142	35.320	35.770	30.083	147,687
2023-11-10	35.854	35.854	35.140	35.200	29.603	736,111
2023-11-09	35.575	35.960	35.180	35.485	29.843	728,729
2023-11-08	35.895	36.070	35.030	35.555	29.902	103,681
2023-11-07	35.825	36.050	35.510	35.945	30.230	64,138
2023-11-06	36.375	36.450	35.910	36.255	30.491	154,977
2023-11-03	35.740	36.360	35.620	35.885	30.179	433,588
2023-11-02	35.350	35.720	35.230	35.515	29.868	398,316
2023-11-01	35.200	35.480	35.180	35.340	29.721	245,279
2023-10-31	35.400	35.400	35.150	35.230	29.629	225,982
2023-10-30	34.980	35.320	34.910	35.155	29.565	239,659
2023-10-27	35.155	35.360	34.900	35.105	29.523	94,145
2023-10-26	34.480	35.042	34.200	34.920	29.368	161,734
2023-10-25	34.550	34.680	34.150	34.605	29.103	138,009
2023-10-24	34.645	34.780	34.390	34.540	29.048	579,324
2023-10-23	35.055	35.100	34.450	34.540	29.048	267,485
2023-10-20	35.525	35.740	34.840	34.860	29.317	349,900
2023-10-19	36.245	36.400	35.700	36.345	30.566	961,495
2023-10-18	36.400	36.910	36.290	36.345	30.566	617,775
2023-10-17	36.450	36.640	36.230	36.285	30.516	302,744
2023-10-16	36.460	36.590	36.100	36.520	30.713	552,125
2023-10-13	36.605	36.800	36.110	36.140	30.394	154,742
2023-10-12	37.095	37.100	36.460	36.990	31.109	129,374
2023-10-11	37.270	37.270	36.800	37.005	31.121	109,732
2023-10-10	37.230	37.310	36.980	37.310	31.378	74,826
2023-10-09	37.151	37.151	36.700	36.910	31.041	184,932
2023-10-06	36.205	37.130	36.130	36.755	30.911	513,666
2023-10-05	36.120	36.220	35.490	36.020	30.293	293,085
2023-10-04	35.700	35.950	35.400	35.925	30.213	678,619
2023-10-03	35.600	36.430	35.400	35.885	30.179	469,598
2023-10-02	35.730	36.230	35.440	35.770	30.083	815,566
2023-09-29	35.495	36.165	35.440	35.760	30.074	399,177
2023-09-28	34.285	35.180	33.530	34.800	29.267	1,038,913
2023-09-27	39.005	39.250	34.800	34.870	29.326	988,144
2023-09-26	40.500	40.750	40.330	40.675	34.208	223,122
2023-09-25	41.455	41.590	40.500	40.725	34.250	146,763
2023-09-22	42.120	42.400	41.410	41.525	34.923	731,978
2023-09-21	42.430	42.640	42.150	42.400	35.659	1,115,038
2023-09-20	41.835	42.800	41.630	42.470	35.717	383,691

← NewerPage 13 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.