ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	39.905	39.905	39.170	39.905	30.538	110,369
2022-07-08	39.240	40.240	39.110	39.770	30.435	60,399
2022-07-07	38.540	39.610	38.540	39.220	30.014	60,054
2022-07-06	37.835	38.190	37.540	37.875	28.985	178,750
2022-07-05	39.280	39.280	37.400	37.845	28.962	93,009
2022-07-04	39.370	39.370	38.910	39.165	29.972	232,266
2022-07-01	38.410	39.200	38.410	39.200	29.999	97,925
2022-06-30	38.574	38.574	37.810	38.150	29.195	661,754
2022-06-29	38.745	39.380	38.640	38.695	29.612	126,823
2022-06-28	38.670	39.280	38.670	38.960	29.815	904,912
2022-06-27	38.000	38.330	37.570	38.010	29.088	176,946
2022-06-24	36.345	37.330	36.050	37.300	28.545	53,838
2022-06-23	37.600	37.600	36.228	36.400	27.856	397,068
2022-06-22	38.010	38.010	37.570	37.845	28.962	1,101,170
2022-06-21	38.460	38.750	38.310	38.450	29.425	127,219
2022-06-20	37.620	38.310	37.620	38.020	29.096	61,824
2022-06-17	38.090	38.690	37.980	38.100	29.157	123,485
2022-06-16	39.110	39.110	37.620	37.710	28.858	1,122,907
2022-06-15	38.490	39.270	38.490	39.105	29.926	195,848
2022-06-14	38.670	38.670	37.410	38.430	29.409	247,086
2022-06-13	39.445	39.670	38.220	38.430	29.409	312,717
2022-06-10	41.555	41.740	40.100	40.470	30.971	112,737
2022-06-09	42.390	42.390	41.680	41.740	31.942	894,287
2022-06-08	42.830	42.830	41.780	42.190	32.287	178,601
2022-06-07	42.775	43.140	42.650	42.930	32.853	1,439,700
2022-06-06	42.745	43.030	42.560	42.605	32.604	845,549
2022-06-01	42.800	42.800	42.280	42.695	32.673	107,106
2022-05-31	43.200	43.200	42.410	42.430	32.471	4,337,989
2022-05-30	43.500	43.500	43.090	43.455	33.255	452,844
2022-05-27	43.200	43.340	42.660	42.970	32.884	694,200
2022-05-26	44.695	44.830	44.290	44.490	32.823	244,608
2022-05-25	44.860	44.920	44.300	44.810	33.059	1,760,988
2022-05-24	45.010	45.010	44.260	44.970	33.177	72,528
2022-05-23	44.130	44.960	44.130	44.365	32.730	57,103
2022-05-20	44.180	44.630	43.810	44.150	32.572	53,096
2022-05-19	43.805	44.280	43.270	43.270	31.922	70,826
2022-05-18	44.570	44.830	44.300	44.755	33.018	1,052,060
2022-05-17	44.140	44.800	44.140	44.245	32.642	438,579
2022-05-16	43.660	44.260	43.660	43.760	32.284	3,894,744
2022-05-13	43.230	43.910	43.230	43.405	32.022	1,034,422
2022-05-12	42.205	43.060	42.200	43.025	31.742	83,509
2022-05-11	42.665	42.910	42.170	42.910	31.657	499,086
2022-05-10	42.605	42.890	42.150	42.295	31.203	107,007
2022-05-09	42.080	42.600	41.960	42.265	31.181	1,192,734
2022-05-06	42.500	42.645	42.090	42.645	31.461	2,340,727
2022-05-05	43.830	43.830	42.700	43.075	31.779	636,808
2022-05-04	43.710	43.710	43.080	43.210	31.878	1,896,551
2022-05-03	43.180	43.955	43.180	43.955	32.428	70,881
2022-04-29	43.535	43.535	43.000	43.535	32.118	504,688
2022-04-28	43.985	44.150	42.790	43.155	31.838	252,826
2022-04-27	43.210	43.670	42.810	43.670	32.218	81,897
2022-04-26	44.000	44.000	43.190	43.575	32.147	829,457
2022-04-25	44.310	44.310	42.800	43.505	32.096	190,687
2022-04-22	45.010	45.760	45.010	45.405	33.498	336,284
2022-04-21	45.730	46.158	45.550	46.150	34.047	109,320
2022-04-20	44.800	45.460	44.630	44.860	33.095	288,099
2022-04-19	45.620	45.620	44.930	45.425	33.512	1,523,896
2022-04-14	45.125	45.500	44.990	45.270	33.398	565,026
2022-04-13	44.180	44.965	43.850	44.655	32.944	517,729
2022-04-12	43.360	44.300	43.360	44.170	32.586	906,492

← NewerPage 19 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.