ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	43.460	44.640	43.390	44.270	39.764	450,076
2024-09-04	43.750	44.000	43.170	43.390	38.973	425,916
2024-09-03	44.000	44.430	44.000	44.400	39.881	295,663
2024-09-02	44.250	44.370	43.990	44.030	39.548	220,625
2024-08-30	44.150	44.360	44.040	44.250	39.746	468,808
2024-08-29	44.100	44.310	43.970	44.120	39.629	327,402
2024-08-28	43.840	44.320	43.760	44.160	39.665	476,973
2024-08-27	45.870	46.000	44.880	45.010	39.387	592,207
2024-08-26	45.470	45.950	45.360	45.890	40.157	273,965
2024-08-23	45.670	45.750	45.290	45.350	39.684	333,221
2024-08-22	46.150	46.460	45.350	45.610	39.912	397,967
2024-08-21	45.680	46.640	45.300	46.290	40.507	524,123
2024-08-20	46.110	46.250	45.970	46.250	40.472	511,765
2024-08-19	45.700	46.140	45.700	45.990	40.244	297,425
2024-08-16	45.660	45.990	45.610	45.700	39.990	268,978
2024-08-15	44.670	45.620	44.600	45.620	39.920	435,725
2024-08-14	44.100	44.500	44.000	44.450	38.897	204,377
2024-08-13	43.950	44.070	43.720	43.960	38.468	246,405
2024-08-12	43.910	44.170	43.790	43.850	38.372	185,596
2024-08-09	43.750	43.950	43.360	43.650	38.197	200,360
2024-08-08	43.640	43.640	43.160	43.430	38.004	240,560
2024-08-07	43.500	44.070	43.290	43.950	38.459	365,444
2024-08-06	42.760	43.210	42.330	43.000	37.628	573,911
2024-08-05	42.650	42.820	41.940	42.260	36.980	820,620
2024-08-02	44.660	44.720	43.600	43.900	38.415	533,909
2024-08-01	46.220	46.280	44.670	45.000	39.378	547,498
2024-07-31	46.800	46.880	46.240	46.370	40.577	246,470
2024-07-30	46.720	46.790	46.400	46.660	40.830	223,818
2024-07-29	46.430	46.920	46.420	46.650	40.822	297,831
2024-07-26	45.390	46.150	45.250	46.120	40.358	251,143
2024-07-25	45.600	45.600	44.840	45.470	39.789	318,537
2024-07-24	46.020	46.320	45.930	46.040	40.288	263,218
2024-07-23	46.300	46.340	46.000	46.260	40.480	261,921
2024-07-22	45.990	46.350	45.650	46.150	40.384	304,904
2024-07-19	45.480	46.090	45.440	45.860	40.130	423,372
2024-07-18	45.800	45.960	45.610	45.680	39.973	235,566
2024-07-17	45.410	45.910	45.300	45.670	39.964	297,097
2024-07-16	45.670	45.860	45.240	45.500	39.815	258,234
2024-07-15	45.790	46.170	45.670	45.980	40.235	298,514
2024-07-12	45.240	46.040	45.110	45.870	40.139	373,029
2024-07-11	45.200	45.450	45.020	45.120	39.483	247,540
2024-07-10	44.850	45.100	44.770	44.970	39.352	270,693
2024-07-09	44.800	45.130	44.550	44.720	39.133	306,870
2024-07-08	45.030	45.640	44.800	44.840	39.238	322,539
2024-07-05	45.400	45.460	44.840	45.030	39.404	312,332
2024-07-04	44.750	45.290	44.740	45.140	39.500	317,215
2024-07-03	44.120	44.720	44.100	44.580	39.010	429,399
2024-07-02	43.550	44.120	43.050	43.960	38.468	861,283
2024-07-01	44.960	45.420	44.550	44.820	39.220	561,871
2024-06-28	44.500	44.800	44.150	44.510	38.949	499,394
2024-06-27	43.520	44.300	43.350	44.270	38.739	822,148
2024-06-26	44.950	45.180	44.210	44.650	39.072	505,194
2024-06-25	45.060	45.130	44.540	44.810	39.212	360,118
2024-06-24	44.000	45.120	43.850	45.000	39.378	654,859
2024-06-21	44.400	44.960	43.890	43.890	38.407	1,064,746
2024-06-20	44.260	44.640	44.250	44.270	38.739	379,322
2024-06-19	44.310	44.700	44.180	44.180	38.660	372,109
2024-06-18	44.260	44.340	43.930	44.240	38.713	295,933
2024-06-17	43.550	43.990	43.180	43.880	38.398	392,949
2024-06-14	44.300	44.300	42.730	43.550	38.109	602,923

← NewerPage 10 of 22 · 1,284 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.