ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	45.155	45.220	44.680	45.115	40.511	100,577
2024-11-21	44.590	44.930	44.240	44.520	39.976	13,121
2024-11-20	45.270	45.270	44.400	45.015	40.421	83,800
2024-11-19	45.780	45.920	44.420	44.530	39.985	9,416
2024-11-18	46.000	46.360	45.370	45.630	40.973	174,230
2024-11-15	44.550	45.210	44.310	45.015	40.421	17,108
2024-11-14	43.740	44.430	43.650	43.845	39.370	24,060
2024-11-13	43.850	43.850	43.210	43.720	39.258	16,823
2024-11-12	45.100	45.100	43.780	44.090	39.590	405,697
2024-11-11	45.270	45.710	45.110	45.250	40.632	20,030
2024-11-08	45.280	45.280	44.820	44.990	40.399	7,802
2024-11-07	45.465	46.300	45.190	45.720	41.054	12,987
2024-11-06	45.330	46.310	44.990	45.585	40.933	223,136
2024-11-05	45.115	45.500	44.930	45.360	40.731	29,473
2024-11-04	45.485	45.640	45.100	45.485	40.843	87,269
2024-11-01	43.570	45.530	43.570	45.035	40.439	30,569
2024-10-31	43.640	43.900	43.340	43.405	38.975	26,864
2024-10-30	44.350	44.350	43.650	44.140	39.635	299,607
2024-10-29	44.900	45.110	44.250	44.890	40.309	17,904
2024-10-28	44.230	44.900	44.230	44.295	39.774	112,863
2024-10-25	44.255	44.500	44.050	44.400	39.869	17,563
2024-10-24	44.285	44.720	44.210	44.365	39.837	213,886
2024-10-23	44.645	44.900	44.200	44.800	40.228	8,499
2024-10-22	45.005	45.040	44.150	44.295	39.774	333,396
2024-10-21	45.155	45.380	44.920	45.210	40.596	102,282
2024-10-18	45.095	45.250	44.870	45.185	40.574	154,684
2024-10-17	44.390	45.080	44.390	44.500	39.959	271,734
2024-10-16	44.345	44.510	43.760	43.770	39.303	27,557
2024-10-15	44.500	44.770	44.180	44.520	39.976	194,830
2024-10-14	44.130	44.550	44.000	44.010	39.519	289,354
2024-10-11	44.000	44.200	43.770	43.905	39.424	6,143
2024-10-10	43.670	44.080	43.580	43.825	39.352	10,790
2024-10-09	43.505	43.770	43.150	43.760	39.294	17,114
2024-10-08	43.600	43.600	42.800	43.015	38.625	42,176
2024-10-07	43.890	43.890	43.390	43.825	39.352	8,735
2024-10-04	43.815	43.910	43.080	43.875	39.397	10,648
2024-10-03	43.800	43.800	43.090	43.135	38.733	214,249
2024-10-02	44.000	44.220	43.700	44.205	39.694	209,769
2024-10-01	44.235	44.460	43.760	43.925	39.442	161,754
2024-09-30	44.500	44.570	43.890	44.275	39.757	64,522
2024-09-27	44.100	44.530	44.090	44.140	39.635	28,523
2024-09-26	43.975	44.250	42.010	44.080	39.581	25,477
2024-09-25	43.990	43.990	43.540	43.620	39.168	67,962
2024-09-24	43.475	44.100	43.450	43.660	39.204	15,560
2024-09-23	43.330	43.410	42.990	43.210	38.800	22,577
2024-09-20	43.960	43.960	43.295	43.700	39.240	20,669
2024-09-19	43.070	43.805	43.070	43.805	39.334	138,526
2024-09-18	43.005	43.150	42.480	42.940	38.558	311,870
2024-09-17	43.300	43.650	43.020	43.575	39.128	158,950
2024-09-16	43.340	43.480	43.180	43.300	38.881	128,706
2024-09-13	43.005	43.480	42.720	42.870	38.495	21,453
2024-09-12	42.940	43.180	42.480	43.055	38.661	101,017
2024-09-11	43.630	43.630	42.410	42.755	38.392	699,610
2024-09-10	44.245	44.340	43.280	43.620	39.168	29,712
2024-09-09	44.235	44.500	44.020	44.285	39.765	2,421,121
2024-09-06	44.100	44.450	43.870	44.140	39.635	2,017,491
2024-09-05	43.600	44.630	43.430	44.090	39.590	2,017,913
2024-09-04	43.960	43.960	43.200	43.220	38.809	420,296
2024-09-03	44.050	44.440	44.050	44.140	39.635	20,526
2024-09-02	44.000	44.310	44.000	44.235	39.721	8,885

← NewerPage 9 of 22 · 1,263 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.