ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	44.310	44.650	43.960	44.300	38.765	387,471
2024-06-12	44.420	44.720	44.120	44.420	38.870	303,627
2024-06-11	45.510	45.570	44.290	44.340	38.800	417,540
2024-06-10	45.490	45.760	45.190	45.400	39.728	397,087
2024-06-07	45.630	46.120	45.490	45.690	39.982	357,888
2024-06-06	44.520	45.670	44.520	45.670	39.964	495,438
2024-06-05	44.540	44.770	44.390	44.390	38.844	333,163
2024-06-04	45.240	45.240	44.310	44.390	38.844	576,719
2024-06-03	44.800	45.570	44.380	45.480	39.798	568,754
2024-05-31	45.010	45.290	44.400	44.400	38.853	2,305,135
2024-05-30	46.400	47.150	46.400	46.680	39.264	779,132
2024-05-29	46.500	46.830	46.280	46.500	39.113	536,355
2024-05-28	47.370	47.500	46.160	46.620	39.214	894,499
2024-05-27	47.870	47.900	47.680	47.700	40.122	179,058
2024-05-24	47.600	48.020	47.450	47.800	40.206	353,447
2024-05-23	48.450	48.660	47.930	47.950	40.332	318,128
2024-05-22	48.690	48.790	48.420	48.420	40.728	331,392
2024-05-21	48.600	48.750	48.300	48.750	41.005	237,006
2024-05-20	48.630	48.970	48.580	48.760	41.014	233,638
2024-05-17	48.580	48.740	48.430	48.540	40.829	334,661
2024-05-16	48.330	48.720	48.330	48.610	40.888	433,125
2024-05-15	47.690	48.370	47.680	48.290	40.618	430,027
2024-05-14	47.630	47.830	46.510	47.520	39.971	1,179,398
2024-05-13	48.790	49.150	48.440	48.600	40.879	490,075
2024-05-10	48.500	49.160	48.500	48.680	40.946	396,923
2024-05-09	48.170	48.700	48.130	48.320	40.644	375,095
2024-05-08	47.950	48.240	47.580	48.120	40.475	326,331
2024-05-07	47.200	48.160	47.190	47.980	40.358	568,546
2024-05-06	46.730	47.570	46.700	47.110	39.626	416,063
2024-05-03	46.800	46.970	46.310	46.490	39.104	331,520
2024-05-02	47.030	47.210	46.620	46.660	39.247	387,045
2024-04-30	46.950	47.170	46.740	46.970	39.508	391,526
2024-04-29	46.480	46.900	46.240	46.790	39.357	319,324
2024-04-26	46.790	46.810	46.350	46.350	38.987	272,415
2024-04-25	46.480	46.740	46.260	46.320	38.961	341,165
2024-04-24	46.660	46.790	46.190	46.400	39.029	418,993
2024-04-23	46.710	47.030	46.510	46.570	39.172	586,234
2024-04-22	45.940	46.650	45.910	46.510	39.121	382,830
2024-04-19	45.350	45.680	44.900	45.650	38.398	398,072
2024-04-18	45.310	45.710	45.200	45.500	38.272	400,862
2024-04-17	44.670	45.460	44.670	44.950	37.809	386,898
2024-04-16	44.840	44.840	44.320	44.590	37.506	355,868
2024-04-15	45.290	45.630	45.170	45.170	37.994	286,876
2024-04-12	45.180	45.560	45.020	45.120	37.952	383,640
2024-04-11	45.740	45.860	44.550	45.020	37.868	513,196
2024-04-10	45.860	46.110	45.480	45.840	38.558	334,257
2024-04-09	45.900	46.110	45.380	45.520	38.288	386,661
2024-04-08	44.980	45.900	44.880	45.900	38.608	470,007
2024-04-05	45.480	45.480	44.660	45.010	37.859	477,646
2024-04-04	45.270	45.990	45.240	45.720	38.457	430,360
2024-04-03	45.000	45.360	44.850	45.130	37.960	342,196
2024-04-02	45.360	45.650	44.930	45.020	37.868	605,437
2024-03-28	44.800	45.390	44.750	45.390	38.179	663,046
2024-03-27	44.440	45.040	44.440	44.800	37.683	501,262
2024-03-26	43.910	44.490	43.890	44.430	37.372	376,567
2024-03-25	43.700	44.100	43.700	43.880	36.909	372,215
2024-03-22	43.650	43.990	43.570	43.720	36.774	292,342
2024-03-21	43.630	43.990	43.220	43.620	36.690	494,190
2024-03-20	42.250	43.200	42.220	43.200	36.337	452,359
2024-03-19	42.490	42.550	41.930	42.380	35.647	396,292

← NewerPage 11 of 22 · 1,281 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.