ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	40.250	40.400	39.060	39.250	30.749	914,136
2023-04-06	37.180	37.930	37.100	37.890	29.683	449,445
2023-04-05	37.800	37.930	36.990	37.030	29.009	501,450
2023-04-04	37.650	38.520	37.520	37.600	29.456	847,998
2023-04-03	36.950	37.370	36.750	37.000	28.986	755,754
2023-03-31	36.850	36.930	36.170	36.740	28.782	565,727
2023-03-30	36.730	37.040	36.490	36.770	28.806	546,238
2023-03-29	35.950	36.260	35.630	36.260	28.406	640,955
2023-03-28	36.690	36.830	35.180	35.790	28.038	1,101,566
2023-03-27	36.870	37.060	35.950	36.330	28.461	701,510
2023-03-24	36.990	36.990	35.390	36.220	28.375	1,208,336
2023-03-23	37.460	37.530	36.580	37.050	29.025	790,788
2023-03-22	38.190	38.280	37.260	37.560	29.425	674,992
2023-03-21	37.720	38.510	37.700	38.280	29.989	874,882
2023-03-20	35.520	37.420	34.710	37.290	29.213	1,407,697
2023-03-17	37.560	38.180	36.110	36.110	28.289	3,844,243
2023-03-16	37.410	37.720	36.120	37.460	29.346	1,395,430
2023-03-15	38.740	38.820	35.670	36.240	28.391	1,591,871
2023-03-14	39.370	39.550	38.180	38.620	30.255	1,469,664
2023-03-13	42.410	42.410	39.700	39.750	31.140	1,140,979
2023-03-10	42.950	42.950	42.030	42.370	33.193	657,045
2023-03-09	43.820	44.000	43.530	43.560	34.125	422,216
2023-03-08	43.000	43.840	42.910	43.760	34.282	564,565
2023-03-07	43.600	43.650	43.190	43.190	33.835	551,445
2023-03-06	43.810	43.900	43.500	43.500	34.078	438,747
2023-03-03	43.250	43.970	43.250	43.730	34.258	528,283
2023-03-02	43.330	43.520	42.950	43.520	34.094	555,009
2023-03-01	43.040	43.660	43.030	43.330	33.945	505,952
2023-02-28	42.310	43.150	42.220	43.060	33.733	1,171,212
2023-02-27	42.050	42.600	42.050	42.510	33.302	488,596
2023-02-24	42.240	42.270	41.480	41.920	32.840	463,779
2023-02-23	42.550	42.660	42.100	42.130	33.005	467,726
2023-02-22	43.000	43.760	42.030	42.490	33.287	676,264
2023-02-21	43.200	43.480	42.740	42.970	33.663	409,696
2023-02-20	43.130	43.340	42.990	43.160	33.812	253,098
2023-02-17	43.140	43.350	42.980	43.010	33.694	359,417
2023-02-16	42.780	43.330	42.710	43.320	33.937	481,406
2023-02-15	42.210	42.620	42.040	42.600	33.373	266,113
2023-02-14	42.670	42.800	42.170	42.220	33.075	232,797
2023-02-13	42.460	42.600	42.260	42.460	33.263	274,820
2023-02-10	42.930	42.950	42.090	42.420	33.232	394,626
2023-02-09	42.810	43.460	42.660	42.900	33.608	399,519
2023-02-08	42.600	42.900	42.380	42.660	33.420	359,179
2023-02-07	42.510	42.510	42.080	42.330	33.161	391,013
2023-02-06	43.070	43.070	42.230	42.350	33.177	451,184
2023-02-03	42.900	43.120	42.710	43.070	33.741	335,751
2023-02-02	43.470	43.540	42.970	42.970	33.663	689,843
2023-02-01	43.440	43.650	43.320	43.470	34.055	359,389
2023-01-31	43.500	43.620	43.110	43.380	33.984	395,929
2023-01-30	43.170	43.570	42.980	43.490	34.070	376,870
2023-01-27	43.260	43.600	43.160	43.350	33.961	317,331
2023-01-26	42.970	43.240	42.890	43.180	33.827	370,680
2023-01-25	42.890	43.130	42.360	42.910	33.616	475,356
2023-01-24	43.120	43.170	42.680	42.840	33.561	576,546
2023-01-23	42.910	43.250	42.770	42.900	33.608	473,471
2023-01-20	42.350	43.050	42.300	42.860	33.577	390,093
2023-01-19	41.500	42.300	41.460	42.140	33.013	469,626
2023-01-18	41.830	41.960	41.400	41.680	32.652	498,802
2023-01-17	41.840	42.050	41.640	41.760	32.715	370,507
2023-01-16	42.200	42.350	41.900	41.900	32.825	309,571

← NewerPage 16 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.