ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	40.930	40.970	40.510	40.940	32.077	174,027
2022-10-04	39.950	40.950	39.950	40.920	32.061	78,082
2022-10-03	39.495	39.730	38.900	39.475	30.929	41,278
2022-09-30	39.050	39.740	39.050	39.360	30.839	1,760,140
2022-09-29	39.670	39.670	38.500	38.540	30.197	121,271
2022-09-28	40.050	40.050	38.720	39.455	30.914	179,649
2022-09-27	41.360	41.480	40.420	40.580	31.795	129,350
2022-09-26	41.750	41.830	40.390	41.115	32.214	184,346
2022-09-23	42.470	42.530	41.800	41.815	32.763	193,048
2022-09-22	42.090	42.820	41.670	42.265	33.115	173,751
2022-09-21	41.915	42.400	41.680	42.275	33.123	511,116
2022-09-20	42.160	42.590	41.940	42.400	33.221	250,487
2022-09-16	42.440	42.440	41.900	42.110	32.994	145,618
2022-09-15	42.765	43.000	42.430	42.440	33.252	63,738
2022-09-14	42.605	42.950	42.310	42.530	33.323	85,479
2022-09-13	42.980	43.260	42.640	43.250	33.887	91,855
2022-09-12	42.375	42.990	42.210	42.550	33.339	1,627,739
2022-09-09	41.290	41.990	41.200	41.895	32.825	87,525
2022-09-08	40.480	41.360	40.480	41.360	32.406	115,117
2022-09-07	40.000	40.150	39.420	39.445	30.906	114,110
2022-09-06	40.235	40.690	40.060	40.345	31.611	535,547
2022-09-05	40.170	40.300	39.730	40.205	31.501	56,433
2022-09-02	40.090	40.940	39.840	40.605	31.815	661,622
2022-09-01	40.190	40.440	39.720	39.865	31.235	63,890
2022-08-31	41.085	41.260	40.400	40.400	31.654	3,605,900
2022-08-30	41.965	42.620	41.770	42.090	32.210	126,821
2022-08-26	42.365	42.780	42.130	42.450	32.486	55,135
2022-08-25	42.810	43.100	41.940	42.345	32.405	2,072,473
2022-08-24	41.125	42.435	40.630	42.275	32.352	172,886
2022-08-23	39.760	40.420	39.760	40.375	30.898	98,906
2022-08-22	40.990	40.990	39.890	40.215	30.775	149,330
2022-08-19	41.155	41.410	41.090	41.230	31.552	347,550
2022-08-18	41.190	41.420	41.190	41.320	31.621	39,536
2022-08-17	41.750	41.860	41.040	41.135	31.479	82,206
2022-08-16	41.455	41.680	41.440	41.555	31.801	62,650
2022-08-15	42.160	42.160	41.020	41.210	31.537	83,478
2022-08-12	41.985	42.290	41.730	42.020	32.157	93,938
2022-08-11	41.895	42.090	41.510	41.905	32.069	616,323
2022-08-10	41.700	41.980	41.415	41.415	31.694	171,284
2022-08-09	41.290	41.660	41.290	41.310	31.613	153,359
2022-08-08	41.495	41.620	40.890	41.340	31.636	46,150
2022-08-05	41.155	41.350	40.740	40.890	31.292	53,843
2022-08-04	40.910	41.370	40.870	40.920	31.315	51,912
2022-08-03	40.725	40.930	40.370	40.695	31.143	254,819
2022-08-02	40.500	40.650	40.340	40.420	30.932	1,109,014
2022-08-01	40.765	41.130	40.470	41.095	31.449	3,934,479
2022-07-29	39.630	40.720	39.630	40.205	30.768	61,490
2022-07-28	39.845	40.040	39.170	39.320	30.091	90,122
2022-07-27	39.370	39.920	39.370	39.845	30.492	582,582
2022-07-26	39.300	39.500	39.100	39.405	30.156	77,759
2022-07-25	39.005	39.485	38.680	39.485	30.217	50,571
2022-07-22	39.105	39.110	38.770	38.850	29.731	52,086
2022-07-21	39.400	39.400	38.430	38.910	29.777	75,406
2022-07-20	39.495	39.700	38.820	38.950	29.807	46,491
2022-07-19	38.750	39.460	38.750	39.185	29.987	373,517
2022-07-18	39.095	39.310	38.920	39.025	29.865	90,260
2022-07-15	37.805	38.780	37.740	38.540	29.494	99,680
2022-07-14	38.890	38.890	38.040	38.050	29.119	392,141
2022-07-13	39.090	39.090	38.240	38.580	29.524	216,074
2022-07-12	39.430	39.430	38.770	39.230	30.022	142,051

← NewerPage 18 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.