ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	41.250	42.130	41.120	41.370	33.866	933,983
2023-07-04	40.890	41.770	40.890	41.540	34.005	726,356
2023-07-03	41.330	41.500	40.770	40.790	33.391	510,085
2023-06-30	40.580	41.350	40.520	41.240	33.759	799,992
2023-06-29	39.930	40.470	39.850	40.330	33.014	317,124
2023-06-28	40.120	40.300	39.720	39.880	32.646	243,210
2023-06-27	39.950	40.220	39.580	39.960	32.711	434,184
2023-06-26	39.870	39.880	39.320	39.760	32.548	371,756
2023-06-23	39.000	39.840	39.000	39.820	32.597	563,052
2023-06-22	38.760	39.590	38.490	39.090	31.999	498,678
2023-06-21	39.170	39.200	38.920	38.950	31.885	370,316
2023-06-20	38.780	39.280	38.690	39.140	32.040	361,031
2023-06-19	38.600	38.930	38.490	38.930	31.868	410,219
2023-06-16	38.750	38.890	38.490	38.580	31.582	1,243,405
2023-06-15	38.800	38.990	38.510	38.710	31.688	386,178
2023-06-14	38.640	39.270	38.600	38.910	31.852	566,523
2023-06-13	39.040	39.040	38.240	38.630	31.623	477,588
2023-06-12	39.190	39.350	38.510	38.900	31.844	410,816
2023-06-09	39.040	39.170	38.850	39.040	31.958	262,676
2023-06-08	39.300	39.510	38.760	38.940	31.876	434,244
2023-06-07	39.340	39.340	38.900	39.130	32.032	291,435
2023-06-06	39.140	39.370	38.950	39.250	32.130	368,541
2023-06-05	39.790	39.860	39.090	39.110	32.016	482,384
2023-06-02	38.420	39.670	38.420	39.600	32.417	697,432
2023-06-01	39.980	40.400	39.830	40.000	31.336	661,924
2023-05-31	40.570	40.690	39.800	39.800	31.179	868,005
2023-05-30	40.640	41.150	40.350	40.480	31.712	363,634
2023-05-29	40.790	40.790	40.400	40.710	31.892	193,424
2023-05-26	40.400	40.540	39.950	40.470	31.704	295,793
2023-05-25	40.200	40.400	39.670	40.200	31.493	375,684
2023-05-24	41.150	41.340	40.180	40.210	31.501	563,334
2023-05-23	41.070	41.690	41.000	41.610	32.597	387,597
2023-05-22	40.730	40.990	40.380	40.900	32.041	365,322
2023-05-19	40.430	40.930	40.250	40.670	31.861	364,071
2023-05-18	39.810	40.280	39.740	40.280	31.555	375,758
2023-05-17	39.590	40.070	39.460	39.700	31.101	298,696
2023-05-16	39.580	39.970	39.530	39.800	31.179	249,380
2023-05-15	39.380	39.920	39.350	39.750	31.140	292,728
2023-05-12	39.000	39.330	38.800	39.200	30.709	313,948
2023-05-11	38.700	38.960	38.340	38.790	30.388	377,886
2023-05-10	39.120	39.420	38.520	38.600	30.239	373,796
2023-05-09	39.320	39.460	38.830	39.050	30.592	292,743
2023-05-08	39.220	39.580	39.190	39.400	30.866	239,256
2023-05-05	38.730	39.310	38.720	39.240	30.741	379,493
2023-05-04	39.640	39.640	38.240	38.390	30.075	506,228
2023-05-03	39.360	39.890	39.200	39.670	31.078	466,265
2023-05-02	39.850	40.060	39.150	39.150	30.670	334,680
2023-04-28	39.580	40.140	39.140	39.840	31.211	405,464
2023-04-27	39.390	39.660	38.930	39.480	30.929	349,694
2023-04-26	39.290	39.610	38.960	39.590	31.015	562,105
2023-04-25	40.030	40.030	39.190	39.390	30.858	342,735
2023-04-24	39.450	39.800	39.330	39.790	31.172	319,514
2023-04-21	39.800	40.140	39.490	39.600	31.023	376,270
2023-04-20	39.880	40.050	39.460	39.900	31.258	401,921
2023-04-19	39.400	39.890	39.230	39.740	31.132	413,229
2023-04-18	38.980	39.600	38.960	39.260	30.756	378,828
2023-04-17	39.560	39.680	38.720	38.820	30.412	476,969
2023-04-14	39.630	39.680	39.120	39.400	30.866	527,231
2023-04-13	38.760	39.620	38.690	39.520	30.960	696,513
2023-04-12	39.220	39.350	38.790	38.850	30.435	487,690

← NewerPage 15 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.