ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	43.045	43.190	42.800	42.930	31.672	256,421
2022-01-14	43.290	43.370	42.910	43.015	31.734	621,658
2022-01-13	43.405	43.570	43.050	43.220	31.886	252,347
2022-01-12	43.115	43.430	42.770	42.840	31.605	495,372
2022-01-11	42.800	43.130	42.300	42.625	31.447	216,789
2022-01-10	42.470	42.750	42.440	42.605	31.432	191,285
2022-01-07	42.000	42.260	41.700	41.710	30.772	97,007
2022-01-06	40.910	41.660	40.910	41.135	30.347	95,871
2022-01-05	41.610	41.780	41.194	41.660	30.735	50,927
2022-01-04	41.230	41.710	41.090	41.650	30.727	207,455
2021-12-31	40.625	40.625	40.470	40.625	29.971	7,279
2021-12-30	40.830	40.830	40.630	40.745	30.060	15,495
2021-12-29	40.740	40.740	40.500	40.685	30.015	147,281
2021-12-24	40.245	40.450	40.140	40.140	29.613	7,051
2021-12-23	39.585	40.110	39.585	39.585	29.204	28,978
2021-12-22	39.300	39.460	39.190	39.320	29.008	76,848
2021-12-21	38.790	39.460	38.790	39.260	28.964	134,459
2021-12-20	38.840	39.490	38.250	38.490	28.396	251,740
2021-12-17	39.560	39.560	39.110	39.545	29.174	563,852
2021-12-16	39.485	39.830	39.425	39.425	29.086	355,752
2021-12-15	39.015	39.340	39.000	39.025	28.791	112,088
2021-12-14	38.695	39.260	38.660	38.785	28.614	493,733
2021-12-13	39.080	39.080	38.470	38.560	28.448	86,940
2021-12-10	38.640	38.640	38.250	38.400	28.330	97,572
2021-12-09	38.970	38.970	38.440	38.900	28.699	170,875
2021-12-08	39.495	39.630	38.680	38.785	28.614	489,224
2021-12-07	39.670	39.800	39.170	39.200	28.920	149,324
2021-12-06	38.520	38.800	38.450	38.570	28.455	127,274
2021-12-03	38.940	38.960	38.220	38.315	28.267	401,461
2021-12-02	38.290	38.710	38.290	38.685	28.540	1,084,402
2021-12-01	38.030	38.770	38.030	38.635	28.503	358,166
2021-11-30	37.200	37.880	36.700	37.415	27.603	291,007
2021-11-29	37.750	38.110	37.620	38.010	28.042	68,888
2021-11-26	38.190	38.190	37.470	37.975	28.016	102,480
2021-11-25	39.630	39.822	39.280	39.680	29.274	229,236
2021-11-24	39.850	39.850	39.370	39.405	29.071	300,686
2021-11-23	39.210	39.700	39.050	39.575	29.196	77,388
2021-11-22	39.600	39.700	38.980	39.690	29.281	329,854
2021-11-19	40.110	40.110	39.030	39.280	28.979	177,151
2021-11-18	39.945	40.230	39.860	40.000	29.510	128,711
2021-11-17	39.670	39.980	39.670	39.790	29.355	83,248
2021-11-16	39.750	39.920	39.650	39.905	29.440	57,297
2021-11-15	39.835	39.960	39.580	39.760	29.333	855,612
2021-11-12	39.790	39.860	39.260	39.790	29.355	87,342
2021-11-11	39.780	40.430	39.780	40.335	29.757	107,679
2021-11-10	39.855	40.150	39.530	39.985	29.499	401,859
2021-11-09	40.140	40.320	40.016	40.180	29.643	69,851
2021-11-08	39.885	40.370	39.520	40.285	29.720	143,652
2021-11-05	39.640	39.990	39.430	39.915	29.447	147,288
2021-11-04	40.345	40.600	39.570	40.040	29.540	115,033
2021-11-03	40.510	40.510	39.980	40.480	29.864	56,468
2021-11-02	40.420	40.480	40.140	40.305	29.735	142,267
2021-11-01	40.760	40.760	40.470	40.470	29.857	31,648
2021-10-29	40.540	40.620	40.370	40.490	29.872	42,392
2021-10-28	40.430	40.490	40.280	40.365	29.779	1,595,308
2021-10-27	40.850	40.920	40.470	40.830	30.122	929,933
2021-10-26	40.580	41.190	40.580	40.615	29.964	2,094,410
2021-10-25	40.870	40.870	40.500	40.615	29.964	65,736
2021-10-22	40.480	40.780	40.230	40.305	29.735	63,071
2021-10-21	40.500	40.520	40.120	40.325	29.750	80,154

← NewerPage 21 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.