ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	43.200	44.220	42.860	44.080	32.520	279,436
2022-04-08	42.900	43.270	42.730	42.775	31.557	418,206
2022-04-07	42.655	42.708	42.170	42.520	31.369	1,314,202
2022-04-06	42.490	42.593	41.990	42.450	31.318	457,396
2022-04-05	41.650	42.460	41.600	42.460	31.325	278,027
2022-04-04	42.205	42.540	41.700	41.845	30.871	98,439
2022-04-01	42.500	42.780	42.370	42.385	31.270	51,228
2022-03-31	42.140	42.650	42.140	42.510	31.362	78,912
2022-03-30	42.900	42.920	42.260	42.755	31.543	153,166
2022-03-29	42.500	43.080	42.030	42.705	31.506	625,978
2022-03-28	41.650	42.650	41.630	42.205	31.137	845,321
2022-03-25	42.010	42.140	41.310	41.515	30.628	216,241
2022-03-24	42.030	42.460	42.030	42.295	31.203	238,089
2022-03-23	43.000	43.000	42.250	42.375	31.262	149,779
2022-03-22	42.060	42.910	41.880	42.570	31.406	1,010,157
2022-03-21	42.130	42.250	41.485	41.485	30.606	4,036,112
2022-03-18	41.405	42.120	41.210	41.845	30.871	847,430
2022-03-17	41.895	42.210	40.920	41.240	30.425	1,652,431
2022-03-16	41.045	42.060	40.840	41.670	30.742	489,361
2022-03-15	40.000	40.530	39.200	40.470	29.857	298,941
2022-03-14	39.585	40.450	38.990	40.295	29.728	761,730
2022-03-11	38.345	39.130	37.570	38.840	28.654	154,914
2022-03-10	38.980	38.980	37.340	38.060	28.079	218,535
2022-03-09	37.270	38.510	37.160	38.140	28.138	218,512
2022-03-08	34.685	37.120	34.190	36.430	26.876	1,031,980
2022-03-07	34.615	35.350	32.920	34.880	25.733	436,181
2022-03-04	36.745	37.320	35.490	36.010	26.566	938,663
2022-03-03	37.630	38.280	37.360	37.935	27.987	444,163
2022-03-02	36.755	37.780	36.150	37.525	27.684	212,611
2022-03-01	38.960	38.960	36.810	37.310	27.525	244,497
2022-02-28	39.005	39.240	37.780	38.315	28.267	224,040
2022-02-25	39.300	39.960	37.840	39.495	29.137	325,048
2022-02-24	39.260	39.910	38.420	38.580	28.462	253,780
2022-02-23	41.620	41.990	40.920	41.425	30.561	241,875
2022-02-22	40.255	40.720	39.720	40.365	29.779	240,633
2022-02-21	42.355	42.800	40.900	41.210	30.403	259,579
2022-02-18	42.740	42.740	41.280	41.280	30.454	127,682
2022-02-17	42.440	42.440	42.040	42.355	31.247	248,630
2022-02-16	42.850	42.850	42.200	42.695	31.498	305,697
2022-02-15	41.740	42.470	41.700	42.355	31.247	385,943
2022-02-14	42.490	42.490	41.520	41.895	30.908	518,815
2022-02-11	43.015	43.410	42.970	42.990	31.716	870,832
2022-02-10	43.220	43.520	43.100	43.290	31.937	133,944
2022-02-09	43.005	43.170	42.760	43.125	31.816	93,360
2022-02-08	42.275	42.930	42.210	42.930	31.672	225,116
2022-02-07	42.210	42.210	41.580	42.030	31.008	392,860
2022-02-04	42.750	42.750	41.250	41.350	30.506	214,780
2022-02-03	41.955	42.510	41.730	42.385	31.270	186,706
2022-02-02	41.610	42.070	41.410	41.495	30.613	49,623
2022-02-01	41.575	41.680	41.300	41.640	30.720	880,238
2022-01-31	42.110	42.190	41.190	41.525	30.635	157,193
2022-01-28	41.970	41.970	41.560	41.935	30.938	252,665
2022-01-27	41.370	42.280	41.370	42.010	30.993	132,284
2022-01-26	41.300	42.070	41.250	41.835	30.864	72,565
2022-01-25	40.800	41.080	40.540	40.605	29.956	95,987
2022-01-24	41.300	41.410	39.670	40.050	29.547	179,982
2022-01-21	41.515	41.850	41.370	41.680	30.749	611,239
2022-01-20	41.865	42.340	41.840	41.965	30.960	80,531
2022-01-19	42.190	42.404	41.790	42.335	31.233	281,794
2022-01-18	42.510	42.680	42.200	42.460	31.325	141,695

← NewerPage 20 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.