ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	39.110	39.110	34.750	34.830	29.297	3,707,269
2023-09-26	40.750	40.790	40.330	40.590	34.142	555,759
2023-09-25	41.300	41.600	40.480	40.760	34.285	518,736
2023-09-22	42.250	42.280	41.380	41.480	34.890	644,459
2023-09-21	42.500	42.630	42.140	42.590	35.824	642,841
2023-09-20	41.840	42.800	41.620	42.740	35.950	717,957
2023-09-19	40.990	41.540	40.980	41.540	34.941	457,627
2023-09-18	41.760	41.800	40.790	40.930	34.428	522,573
2023-09-15	41.990	42.350	41.610	41.890	35.235	1,852,696
2023-09-14	41.220	41.900	41.090	41.880	35.227	571,624
2023-09-13	40.530	41.170	40.530	41.080	34.554	497,007
2023-09-12	39.780	40.420	39.750	40.420	33.999	689,803
2023-09-11	39.280	39.860	39.280	39.650	33.351	631,883
2023-09-08	38.970	39.170	38.730	39.040	32.838	616,540
2023-09-07	38.960	39.510	38.780	38.790	32.628	698,161
2023-09-06	39.180	39.410	38.760	38.990	32.796	861,985
2023-09-05	40.460	40.700	40.180	40.320	33.006	702,816
2023-09-04	40.980	41.040	40.460	40.570	33.211	796,140
2023-09-01	40.350	40.810	39.980	40.590	33.227	845,553
2023-08-31	41.690	42.240	40.310	40.370	33.047	10,027,990
2023-08-30	42.780	43.210	40.260	41.430	33.915	1,988,391
2023-08-29	42.080	42.540	41.870	42.320	34.643	1,007,282
2023-08-28	41.180	41.760	41.110	41.760	34.185	566,876
2023-08-25	40.790	41.430	40.720	41.060	33.612	464,440
2023-08-24	40.570	40.920	40.320	40.730	33.342	352,927
2023-08-23	40.960	41.270	40.220	40.260	32.957	436,655
2023-08-22	41.110	41.280	40.770	40.810	33.407	312,792
2023-08-21	40.990	41.440	40.840	40.990	33.555	351,928
2023-08-18	41.190	41.350	40.590	40.970	33.538	529,558
2023-08-17	41.660	41.990	41.300	41.310	33.817	399,985
2023-08-16	41.750	42.020	41.560	41.760	34.185	329,867
2023-08-15	42.450	42.450	41.670	41.790	34.209	366,701
2023-08-14	42.240	42.540	42.130	42.320	34.643	280,116
2023-08-11	42.390	42.680	42.310	42.360	34.676	514,420
2023-08-10	42.450	42.680	42.220	42.360	34.676	569,252
2023-08-09	41.870	42.380	41.820	42.150	34.504	347,437
2023-08-08	41.650	42.130	41.430	41.680	34.119	500,055
2023-08-07	41.300	41.890	41.300	41.890	34.291	462,794
2023-08-04	41.130	41.340	40.900	41.300	33.808	340,757
2023-08-03	40.770	41.020	40.390	40.940	33.514	381,994
2023-08-02	40.900	41.080	40.540	40.760	33.366	359,321
2023-08-01	41.290	41.330	40.820	41.160	33.694	375,914
2023-07-31	41.420	41.540	41.230	41.290	33.800	331,241
2023-07-28	41.520	41.700	41.180	41.450	33.931	358,702
2023-07-27	41.300	41.820	41.300	41.590	34.046	466,366
2023-07-26	41.410	41.520	40.730	41.100	33.645	417,497
2023-07-25	41.000	41.490	41.000	41.380	33.874	412,618
2023-07-24	40.650	40.960	40.530	40.880	33.465	398,904
2023-07-21	40.340	40.960	40.270	40.650	33.276	472,704
2023-07-20	39.670	40.560	39.670	40.270	32.965	517,186
2023-07-19	40.120	40.210	39.350	39.610	32.425	579,460
2023-07-18	39.650	40.000	39.480	39.990	32.736	419,377
2023-07-17	40.090	40.160	39.540	39.640	32.449	558,893
2023-07-14	40.040	40.100	39.760	40.030	32.769	609,538
2023-07-13	40.500	40.500	39.570	40.120	32.842	1,241,041
2023-07-12	40.860	41.200	40.840	40.840	33.432	524,088
2023-07-11	41.100	41.130	40.580	40.760	33.366	458,978
2023-07-10	41.020	41.440	40.950	41.060	33.612	448,741
2023-07-07	41.160	41.200	40.810	41.010	33.571	493,174
2023-07-06	41.380	41.720	40.980	41.130	33.669	722,498

← NewerPage 14 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.