ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	43.050	43.060	42.100	42.710	35.925	544,553
2023-12-19	43.010	43.050	42.630	42.780	35.984	507,819
2023-12-18	43.560	43.710	42.960	43.040	36.202	511,935
2023-12-15	43.710	43.770	43.130	43.560	36.640	1,875,327
2023-12-14	44.050	44.590	43.570	43.570	36.648	1,053,697
2023-12-13	43.960	44.310	43.960	44.070	37.069	474,155
2023-12-12	44.380	44.380	43.450	43.960	36.976	698,931
2023-12-11	44.240	44.550	44.040	44.400	37.346	663,991
2023-12-08	43.740	44.120	43.650	44.120	37.111	541,090
2023-12-07	43.500	43.990	43.240	43.780	36.825	486,191
2023-12-06	43.100	43.820	42.880	43.440	36.539	636,678
2023-12-05	43.150	43.310	42.270	42.800	36.001	771,144
2023-12-04	42.250	43.360	42.240	43.170	36.312	841,843
2023-12-01	42.200	42.320	41.330	42.090	35.403	874,199
2023-11-30	41.500	43.020	41.200	42.270	35.555	4,461,410
2023-11-29	37.280	37.670	37.080	37.420	31.475	579,946
2023-11-28	37.050	37.650	37.050	37.520	31.559	552,927
2023-11-27	37.490	38.170	37.050	37.090	31.198	504,915
2023-11-24	36.830	37.320	36.820	37.320	31.391	390,687
2023-11-23	36.380	36.830	36.140	36.820	30.971	280,685
2023-11-22	36.860	37.160	36.440	36.520	30.718	416,796
2023-11-21	36.710	37.750	36.650	36.860	31.004	452,949
2023-11-20	36.840	37.010	36.690	36.920	31.055	336,131
2023-11-17	36.730	37.090	36.570	36.800	30.954	481,270
2023-11-16	36.500	36.940	36.410	36.740	30.903	405,209
2023-11-15	36.770	37.390	36.620	36.620	30.802	534,963
2023-11-14	36.040	36.620	36.040	36.440	30.651	529,293
2023-11-13	35.620	36.140	35.570	36.140	30.399	405,083
2023-11-10	35.850	35.850	35.140	35.320	29.709	461,122
2023-11-09	35.550	35.980	35.130	35.850	30.155	409,442
2023-11-08	35.710	35.710	35.020	35.610	29.953	366,010
2023-11-07	35.740	36.030	35.690	35.770	30.087	289,548
2023-11-06	36.180	36.450	35.920	35.940	30.230	297,459
2023-11-03	35.730	36.390	35.660	36.140	30.399	416,321
2023-11-02	35.390	35.740	35.340	35.620	29.961	576,451
2023-11-01	35.360	35.490	35.160	35.230	29.633	526,678
2023-10-31	35.150	35.420	35.150	35.200	29.608	351,433
2023-10-30	35.130	35.350	35.060	35.120	29.541	282,962
2023-10-27	35.040	35.400	34.890	34.910	29.364	357,319
2023-10-26	34.400	35.040	34.150	35.040	29.473	412,319
2023-10-25	34.550	34.690	34.120	34.500	29.019	369,257
2023-10-24	34.550	34.660	34.370	34.540	29.053	317,029
2023-10-23	35.050	35.110	34.450	34.450	28.977	487,861
2023-10-20	35.380	35.460	34.830	34.900	29.356	639,243
2023-10-19	36.250	36.270	35.690	35.740	30.062	462,674
2023-10-18	36.390	36.930	36.300	36.390	30.609	295,260
2023-10-17	36.260	36.640	36.200	36.400	30.617	408,311
2023-10-16	36.460	36.590	36.080	36.410	30.626	396,298
2023-10-13	36.630	36.820	36.110	36.200	30.449	404,369
2023-10-12	36.970	37.140	36.470	36.700	30.870	480,690
2023-10-11	36.980	37.170	36.780	36.870	31.013	435,535
2023-10-10	37.250	37.380	36.930	37.020	31.139	398,928
2023-10-09	36.870	37.170	36.760	36.860	31.004	454,913
2023-10-06	36.210	37.180	36.210	37.030	31.147	760,108
2023-10-05	35.520	36.260	35.430	36.040	30.314	463,763
2023-10-04	35.410	35.950	35.300	35.470	29.835	702,902
2023-10-03	35.400	36.440	35.390	35.490	29.852	774,924
2023-10-02	35.720	36.260	35.360	35.570	29.919	1,326,450
2023-09-29	35.910	36.170	35.440	35.520	29.877	1,105,668
2023-09-28	34.500	35.240	33.410	34.940	29.389	1,992,422

← NewerPage 13 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.