ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	42.400	42.920	42.400	42.540	35.782	299,538
2024-03-15	42.190	42.670	42.080	42.400	35.664	1,154,012
2024-03-14	42.600	42.910	41.980	42.150	35.454	550,772
2024-03-13	42.750	42.850	42.490	42.590	35.824	457,429
2024-03-12	42.580	42.900	42.430	42.700	35.916	494,193
2024-03-11	42.580	42.660	42.380	42.490	35.740	272,589
2024-03-08	42.660	43.000	42.560	42.650	35.874	380,540
2024-03-07	41.890	42.620	41.770	42.520	35.765	411,700
2024-03-06	41.530	42.080	41.200	42.080	35.395	507,236
2024-03-05	41.580	41.770	41.160	41.630	35.016	534,946
2024-03-04	42.450	42.530	41.270	41.600	34.991	841,819
2024-03-01	42.990	43.360	42.280	42.430	35.689	878,736
2024-02-29	41.400	43.190	40.180	42.630	35.858	2,055,389
2024-02-28	43.250	43.540	42.900	43.350	36.463	493,161
2024-02-27	42.790	43.140	42.590	43.130	36.278	348,404
2024-02-26	43.020	43.050	42.320	42.820	36.017	419,474
2024-02-23	43.090	43.390	42.600	43.020	36.186	340,949
2024-02-22	43.190	43.710	43.100	43.130	36.278	482,317
2024-02-21	43.100	43.300	42.690	43.060	36.219	258,120
2024-02-20	43.000	43.060	42.580	42.950	36.127	325,111
2024-02-19	43.220	43.450	42.940	43.030	36.194	244,891
2024-02-16	43.250	43.430	43.060	43.220	36.354	355,068
2024-02-15	42.950	43.250	42.790	43.210	36.345	331,250
2024-02-14	42.980	43.300	42.890	42.990	36.160	255,048
2024-02-13	43.170	43.250	42.750	43.090	36.244	353,141
2024-02-12	42.350	43.000	42.110	43.000	36.169	334,146
2024-02-09	42.140	42.420	42.090	42.180	35.479	294,578
2024-02-08	42.400	42.450	41.930	42.140	35.445	500,210
2024-02-07	42.690	42.940	42.410	42.460	35.715	392,325
2024-02-06	43.770	43.890	42.580	42.750	35.958	831,714
2024-02-05	44.100	44.160	43.500	43.660	36.724	401,581
2024-02-02	43.900	44.230	43.680	44.120	37.111	304,017
2024-02-01	43.810	44.810	43.390	43.780	36.825	851,610
2024-01-31	44.010	44.140	43.610	43.710	36.766	450,127
2024-01-30	43.360	43.820	43.350	43.670	36.732	409,990
2024-01-29	43.360	43.530	43.220	43.520	36.606	354,132
2024-01-26	43.260	43.590	43.250	43.350	36.463	357,595
2024-01-25	43.700	43.810	43.330	43.450	36.547	442,320
2024-01-24	43.160	43.730	43.120	43.730	36.783	343,374
2024-01-23	42.850	43.180	42.700	43.180	36.320	419,529
2024-01-22	42.620	42.940	42.580	42.660	35.883	473,024
2024-01-19	42.780	42.930	42.280	42.280	35.563	272,788
2024-01-18	42.330	42.740	42.010	42.580	35.815	372,653
2024-01-17	42.110	42.410	41.800	42.340	35.614	410,208
2024-01-16	42.440	42.700	42.200	42.360	35.630	256,160
2024-01-15	42.500	42.810	42.430	42.570	35.807	260,375
2024-01-12	42.520	42.900	42.180	42.300	35.580	519,427
2024-01-11	42.890	42.970	41.980	42.120	35.429	479,383
2024-01-10	42.760	42.840	42.300	42.640	35.866	412,241
2024-01-09	43.420	43.500	42.080	42.700	35.916	511,848
2024-01-08	43.190	43.500	43.130	43.500	36.589	365,591
2024-01-05	42.870	43.190	42.390	43.110	36.261	322,476
2024-01-04	43.090	43.230	42.850	43.100	36.253	415,205
2024-01-03	43.600	43.830	42.870	43.030	36.194	280,071
2024-01-02	42.960	43.620	42.960	43.520	36.606	363,178
2023-12-29	42.860	42.970	42.640	42.700	35.916	177,860
2023-12-28	42.910	43.030	42.670	42.670	35.891	304,891
2023-12-27	42.530	42.880	42.430	42.860	36.051	347,873
2023-12-22	42.570	42.700	42.240	42.530	35.773	244,303
2023-12-21	42.510	42.700	42.330	42.450	35.706	331,184

← NewerPage 12 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.