ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	41.135	41.540	40.980	41.005	34.485	2,272,054
2023-09-18	41.770	41.770	40.790	41.135	34.595	563,684
2023-09-15	41.955	42.350	41.610	42.140	35.440	2,301,196
2023-09-14	41.100	41.890	41.100	41.845	35.192	195,228
2023-09-13	40.530	41.165	40.530	41.165	34.620	1,258,623
2023-09-12	39.835	40.420	39.780	39.835	33.501	625,449
2023-09-11	39.276	39.830	39.276	39.320	33.068	702,564
2023-09-08	39.135	39.140	38.740	39.065	32.854	318,863
2023-09-07	39.135	39.500	38.780	38.990	32.791	247,619
2023-09-06	39.420	39.420	38.760	39.175	32.946	1,964,313
2023-09-05	40.365	40.690	40.200	40.420	33.085	328,836
2023-09-04	40.840	41.020	40.480	40.820	33.413	698,302
2023-09-01	40.345	40.800	40.008	40.285	32.975	2,307,267
2023-08-31	40.440	40.440	40.440	40.440	33.101	3,186,233
2023-08-30	43.005	43.130	40.280	41.425	33.908	2,907,845
2023-08-29	42.245	42.540	41.880	42.110	34.468	3,652,910
2023-08-25	40.745	41.440	40.720	41.380	33.871	1,673,055
2023-08-24	40.570	40.910	40.370	40.580	33.216	4,051,628
2023-08-23	41.015	41.260	40.220	40.490	33.142	1,609,269
2023-08-22	41.045	41.260	40.790	41.035	33.588	3,153,248
2023-08-21	40.840	41.444	40.840	41.165	33.695	153,153
2023-08-18	41.185	41.270	40.605	40.605	33.237	311,155
2023-08-17	41.585	42.018	41.300	41.485	33.957	172,828
2023-08-16	42.000	42.010	41.620	41.780	34.198	450,615
2023-08-15	42.150	42.350	41.668	42.265	34.595	242,574
2023-08-14	42.400	42.540	42.140	42.205	34.546	80,970
2023-08-11	42.450	42.690	42.270	42.480	34.771	323,000
2023-08-10	42.365	42.670	42.240	42.450	34.747	171,483
2023-08-09	41.985	42.370	41.870	41.935	34.325	2,127,418
2023-08-08	41.780	42.130	41.440	41.790	34.206	216,175
2023-08-07	41.350	41.890	41.300	41.565	34.022	433,573
2023-08-04	41.230	41.320	40.900	41.055	33.605	48,512
2023-08-03	40.605	41.000	40.560	40.840	33.429	3,036,116
2023-08-02	40.900	41.074	40.540	40.860	33.445	75,500
2023-08-01	41.330	41.330	40.830	41.330	33.830	489,006
2023-07-31	41.405	41.540	41.230	41.415	33.900	53,705
2023-07-28	41.710	41.710	41.180	41.515	33.981	795,588
2023-07-27	41.300	41.790	41.300	41.445	33.924	1,276,052
2023-07-26	41.455	41.510	40.730	40.785	33.384	814,565
2023-07-25	41.000	41.490	41.000	41.175	33.703	88,198
2023-07-24	40.940	40.940	40.520	40.550	33.191	98,455
2023-07-21	40.500	40.960	40.300	40.570	33.208	126,617
2023-07-20	39.690	40.560	39.666	40.460	33.118	327,792
2023-07-19	40.020	40.180	39.360	39.515	32.344	257,706
2023-07-18	40.000	40.000	39.480	39.575	32.393	170,070
2023-07-17	40.140	40.140	39.535	39.535	32.361	149,713
2023-07-14	40.080	40.080	39.800	39.935	32.688	81,952
2023-07-13	40.500	40.500	39.620	39.975	32.721	603,787
2023-07-12	40.910	41.200	40.840	40.990	33.552	644,058
2023-07-11	41.095	41.100	40.600	40.890	33.470	192,344
2023-07-10	41.440	41.440	41.010	41.175	33.703	318,315
2023-07-07	41.125	41.200	40.830	41.125	33.662	156,193
2023-07-06	41.370	41.680	41.000	41.445	33.924	419,497
2023-07-05	41.600	42.110	41.200	41.485	33.957	1,209,445
2023-07-04	41.015	41.760	40.890	41.200	33.724	282,138
2023-07-03	41.470	41.470	40.760	40.775	33.376	147,092
2023-06-30	40.605	41.350	40.560	41.310	33.814	394,691
2023-06-29	39.880	40.470	39.880	39.905	32.664	125,866
2023-06-28	40.285	40.310	39.750	40.170	32.880	97,615
2023-06-27	39.905	40.180	39.620	40.040	32.774	1,134,721

← NewerPage 14 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.