ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	39.875	39.875	39.340	39.875	32.639	60,661
2023-06-23	39.005	39.850	39.000	39.660	32.463	408,363
2023-06-22	38.970	39.590	38.500	39.260	32.136	143,869
2023-06-21	39.200	39.200	38.920	39.145	32.041	145,572
2023-06-20	38.870	39.280	38.730	38.785	31.747	135,116
2023-06-19	38.900	38.930	38.510	38.510	31.522	97,534
2023-06-16	38.645	38.850	38.500	38.695	31.673	223,258
2023-06-15	38.930	38.930	38.550	38.930	31.865	3,125,186
2023-06-14	38.820	39.260	38.639	39.220	32.103	1,669,503
2023-06-13	39.040	39.040	38.340	38.785	31.747	387,586
2023-06-12	39.350	39.350	38.542	38.625	31.616	120,878
2023-06-09	39.095	39.160	38.890	39.075	31.984	114,651
2023-06-08	39.250	39.510	38.755	38.755	31.722	2,501,941
2023-06-07	39.340	39.340	38.934	39.250	32.127	2,554,367
2023-06-06	39.250	39.360	38.950	39.175	32.066	544,070
2023-06-05	39.820	39.820	39.090	39.370	32.226	210,882
2023-06-02	38.420	39.660	38.420	39.200	32.086	273,511
2023-06-01	40.400	40.400	39.850	40.205	31.501	1,239,269
2023-05-31	40.690	40.690	39.800	40.375	31.634	3,185,401
2023-05-30	40.695	41.150	40.460	40.685	31.877	1,593,445
2023-05-26	40.400	40.539	39.730	40.325	31.595	1,482,952
2023-05-25	40.400	40.400	39.780	39.865	31.235	105,039
2023-05-24	41.330	41.330	40.210	40.635	31.838	1,607,865
2023-05-23	41.300	41.680	41.020	41.630	32.618	165,154
2023-05-22	40.665	40.990	40.420	40.695	31.885	5,687,296
2023-05-19	40.420	40.920	40.250	40.355	31.619	96,658
2023-05-18	40.100	40.315	39.760	39.825	31.203	645,914
2023-05-17	40.000	40.060	39.460	39.600	31.027	172,956
2023-05-16	39.670	39.970	39.580	39.680	31.090	102,749
2023-05-15	39.650	39.920	39.370	39.405	30.874	111,934
2023-05-12	39.005	39.340	38.810	39.015	30.569	1,670,576
2023-05-11	38.625	38.980	38.350	38.830	30.424	125,489
2023-05-10	39.185	39.400	38.540	38.635	30.271	117,505
2023-05-09	39.390	39.390	38.830	39.175	30.694	629,620
2023-05-05	38.730	39.300	38.730	38.890	30.471	85,643
2023-05-04	39.600	39.640	38.265	38.265	29.981	893,788
2023-05-03	39.300	39.860	39.300	39.435	30.898	229,451
2023-05-02	40.090	40.090	39.146	39.805	31.188	119,361
2023-04-28	39.210	40.100	39.180	40.090	31.411	122,982
2023-04-27	39.425	39.620	38.950	39.585	31.015	125,331
2023-04-26	39.005	39.598	38.990	39.320	30.808	224,908
2023-04-25	40.030	40.030	39.250	39.310	30.800	110,238
2023-04-24	39.795	39.795	39.360	39.360	30.839	94,565
2023-04-21	40.000	40.110	39.500	39.935	31.290	107,768
2023-04-20	39.945	40.030	39.480	39.915	31.274	162,422
2023-04-19	39.350	39.880	39.290	39.390	30.863	405,778
2023-04-18	39.065	39.390	38.970	39.025	30.577	568,175
2023-04-17	39.360	39.600	38.730	38.870	30.455	246,408
2023-04-14	39.680	39.680	39.120	39.405	30.874	3,537,005
2023-04-13	39.200	39.620	38.750	39.485	30.937	1,514,567
2023-04-12	39.330	39.330	38.810	39.175	30.694	451,659
2023-04-11	40.390	40.390	39.070	39.415	30.882	384,058
2023-04-06	37.140	37.940	37.140	37.475	29.362	329,736
2023-04-05	37.810	37.810	37.029	37.230	29.170	826,146
2023-04-04	38.000	38.520	37.594	38.010	29.781	467,922
2023-04-03	36.950	37.370	36.780	36.970	28.967	191,609
2023-03-31	36.940	36.940	36.160	36.870	28.888	252,138
2023-03-30	36.745	37.020	36.490	36.840	28.865	181,253
2023-03-29	36.245	36.260	35.620	35.955	28.171	431,151
2023-03-28	36.800	36.800	35.170	35.585	27.881	468,679

← NewerPage 15 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.