ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	44.375	44.650	44.000	44.285	34.698	226,278
2022-12-29	44.245	44.440	44.100	44.140	34.584	57,400
2022-12-28	45.390	45.390	44.270	44.570	34.921	107,228
2022-12-23	45.485	45.690	45.290	45.415	35.583	113,176
2022-12-22	45.330	45.400	45.050	45.185	35.403	145,356
2022-12-21	44.080	45.100	43.900	44.655	34.988	190,381
2022-12-20	43.405	44.010	43.070	43.835	34.345	218,416
2022-12-19	43.300	43.430	42.680	43.360	33.973	235,591
2022-12-16	42.695	43.100	42.510	42.920	33.628	172,890
2022-12-15	42.605	43.050	42.190	42.645	33.413	151,900
2022-12-14	43.000	43.000	42.570	42.775	33.515	510,413
2022-12-13	42.775	43.100	42.670	42.800	33.534	225,477
2022-12-12	42.980	42.980	42.610	42.850	33.574	198,144
2022-12-09	42.820	43.120	42.560	42.800	33.534	62,392
2022-12-08	42.520	42.880	42.400	42.715	33.468	104,313
2022-12-07	42.580	43.280	42.580	43.005	33.695	90,449
2022-12-06	42.950	43.240	42.510	42.990	33.683	1,200,812
2022-12-05	43.021	43.490	43.021	43.200	33.848	83,590
2022-12-02	43.710	43.710	43.300	43.660	34.208	117,599
2022-12-01	43.005	44.020	42.970	43.485	34.071	98,355
2022-11-30	43.535	43.640	43.190	43.280	33.911	607,818
2022-11-29	43.280	43.380	42.780	43.075	33.750	56,972
2022-11-28	43.880	43.880	42.970	43.085	33.758	75,963
2022-11-25	43.940	43.940	43.620	43.875	34.377	1,620,740
2022-11-24	44.410	44.410	43.720	44.410	34.796	168,208
2022-11-23	44.610	44.610	44.030	44.440	34.819	75,703
2022-11-22	44.500	44.600	44.040	44.150	34.592	106,085
2022-11-21	44.000	44.370	43.920	44.235	34.659	80,518
2022-11-18	43.790	44.240	43.790	43.955	34.439	1,419,234
2022-11-17	43.125	43.920	42.980	43.445	34.040	1,353,156
2022-11-16	42.530	43.340	42.530	43.155	33.813	62,844
2022-11-15	43.005	43.180	42.180	42.440	33.252	132,142
2022-11-14	43.200	43.640	42.990	43.535	34.110	108,426
2022-11-11	44.020	44.170	43.430	44.030	34.498	205,073
2022-11-10	44.400	44.760	44.110	44.285	34.698	125,411
2022-11-09	44.180	44.414	44.040	44.315	34.721	149,542
2022-11-08	44.365	44.370	44.160	44.205	34.635	556,342
2022-11-07	44.275	44.840	44.000	44.695	35.019	333,799
2022-11-04	44.150	44.420	43.970	44.215	34.643	158,167
2022-11-03	44.030	44.530	44.030	44.235	34.659	180,524
2022-11-02	44.830	44.960	44.230	44.275	34.690	236,250
2022-11-01	45.100	45.100	44.610	44.785	35.090	287,922
2022-10-31	44.520	45.000	44.220	44.980	35.243	385,185
2022-10-28	43.005	44.380	42.960	44.180	34.616	1,145,568
2022-10-27	45.005	46.080	42.490	44.440	34.819	477,726
2022-10-26	42.265	42.740	42.210	42.355	33.186	1,468,288
2022-10-25	42.880	42.880	42.160	42.170	33.041	72,309
2022-10-24	41.800	42.640	41.800	42.120	33.002	70,226
2022-10-21	41.700	41.700	40.930	41.495	32.512	99,897
2022-10-20	41.500	42.220	41.500	42.180	33.049	108,123
2022-10-19	42.040	42.150	41.580	41.825	32.771	50,649
2022-10-18	42.000	42.140	41.720	41.835	32.778	42,771
2022-10-17	41.805	41.930	40.970	41.720	32.688	325,991
2022-10-14	41.600	41.820	40.480	41.425	32.457	225,765
2022-10-13	39.390	40.720	39.120	40.365	31.627	257,957
2022-10-12	40.230	40.230	39.360	39.630	31.051	194,401
2022-10-11	40.020	40.310	39.820	40.100	31.419	105,855
2022-10-10	39.790	40.620	39.790	40.440	31.685	210,662
2022-10-07	39.960	40.490	39.960	40.205	31.501	54,213
2022-10-06	41.200	41.346	40.270	40.560	31.779	46,094

← NewerPage 17 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.