ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	36.510	37.080	35.980	36.450	28.559	205,446
2023-03-24	36.990	36.990	35.430	36.295	28.438	648,569
2023-03-23	37.490	37.490	36.620	36.850	28.873	638,402
2023-03-22	38.260	38.260	37.270	37.485	29.370	142,442
2023-03-21	38.040	38.510	37.710	38.385	30.075	314,729
2023-03-20	35.620	37.410	34.750	37.300	29.225	2,653,362
2023-03-17	37.640	38.150	36.110	36.920	28.927	752,234
2023-03-16	37.660	37.660	36.190	37.200	29.147	1,728,823
2023-03-15	38.920	38.920	35.680	38.920	30.494	1,454,752
2023-03-14	39.410	39.410	38.180	38.800	30.400	391,014
2023-03-13	42.410	42.410	39.700	39.935	31.290	724,978
2023-03-10	42.810	42.810	42.030	42.080	32.970	187,051
2023-03-09	43.990	43.990	43.540	43.770	34.294	566,050
2023-03-08	43.095	43.840	42.990	43.700	34.240	596,972
2023-03-07	43.525	43.630	43.184	43.610	34.169	329,690
2023-03-06	43.805	43.930	43.494	43.825	34.338	95,223
2023-03-03	43.780	43.980	43.250	43.455	34.048	161,494
2023-03-02	43.005	43.520	42.970	43.310	33.934	85,117
2023-03-01	43.040	43.650	43.040	43.515	34.095	670,233
2023-02-28	42.605	43.140	42.230	42.980	33.675	264,284
2023-02-27	42.100	42.620	42.030	42.315	33.154	836,116
2023-02-24	42.290	42.290	41.485	41.485	32.504	140,859
2023-02-23	42.590	42.590	42.130	42.430	33.245	818,568
2023-02-22	43.495	43.720	42.040	42.315	33.154	417,788
2023-02-21	43.270	43.430	42.760	43.360	33.973	434,326
2023-02-20	43.300	43.300	43.000	43.280	33.911	90,633
2023-02-17	43.320	43.340	42.990	43.015	33.703	308,316
2023-02-16	42.800	43.323	42.750	43.045	33.726	108,506
2023-02-15	42.235	42.620	42.060	42.080	32.970	272,878
2023-02-14	42.500	42.760	42.220	42.470	33.276	66,424
2023-02-13	42.580	42.580	42.290	42.520	33.315	514,134
2023-02-10	42.950	42.950	42.090	42.090	32.978	386,238
2023-02-09	42.830	43.440	42.650	42.910	33.621	80,655
2023-02-08	42.480	42.890	42.460	42.590	33.370	106,489
2023-02-07	42.295	42.520	42.090	42.305	33.147	203,523
2023-02-06	43.070	43.070	42.235	42.235	33.092	122,639
2023-02-03	42.850	43.100	42.720	42.850	33.574	818,959
2023-02-02	43.600	43.600	42.970	43.445	34.040	210,847
2023-02-01	43.350	43.650	43.320	43.445	34.040	105,365
2023-01-31	43.135	43.600	43.130	43.455	34.048	96,675
2023-01-30	43.300	43.570	43.000	43.310	33.934	294,823
2023-01-27	43.160	43.610	43.160	43.425	34.024	97,154
2023-01-26	43.200	43.230	42.900	42.970	33.668	48,523
2023-01-25	42.840	43.090	42.390	42.410	33.229	102,583
2023-01-24	43.175	43.175	42.700	43.175	33.828	845,826
2023-01-23	43.200	43.200	42.770	43.015	33.703	181,640
2023-01-20	42.350	43.020	42.350	42.460	33.268	120,947
2023-01-19	41.505	42.300	41.490	42.100	32.986	286,982
2023-01-18	41.875	41.950	41.490	41.815	32.763	2,496,368
2023-01-17	41.895	42.060	41.640	41.915	32.841	158,031
2023-01-16	42.150	42.330	41.900	42.295	33.139	77,483
2023-01-13	42.710	42.710	41.920	41.955	32.872	284,492
2023-01-12	42.500	43.000	41.860	42.910	33.621	256,480
2023-01-11	43.260	43.260	42.580	43.105	33.773	445,336
2023-01-10	42.745	43.280	42.160	42.850	33.574	337,309
2023-01-09	42.775	42.790	42.200	42.705	33.460	242,321
2023-01-06	42.265	42.680	41.900	42.550	33.339	117,324
2023-01-05	43.360	43.360	42.170	42.510	33.307	416,063
2023-01-04	44.910	44.910	43.290	43.855	34.361	308,908
2023-01-03	44.615	45.140	44.520	44.580	34.929	143,080

← NewerPage 16 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.