ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	42.200	42.350	41.900	41.900	32.825	309,571
2023-01-13	42.570	42.750	41.900	41.940	32.856	530,024
2023-01-12	42.330	43.040	41.790	42.690	33.443	734,278
2023-01-11	43.250	43.250	42.570	42.760	33.498	468,806
2023-01-10	42.160	43.300	42.160	43.160	33.812	719,219
2023-01-09	42.750	42.840	42.180	42.450	33.255	526,836
2023-01-06	42.200	42.670	41.880	42.550	33.334	622,943
2023-01-05	43.360	43.400	42.170	42.220	33.075	627,689
2023-01-04	44.910	44.910	43.290	43.360	33.968	855,135
2023-01-03	44.580	45.140	44.490	44.920	35.190	445,706
2023-01-02	44.650	44.650	44.370	44.600	34.940	178,676
2022-12-30	44.000	44.670	44.000	44.350	34.744	205,810
2022-12-29	44.340	44.440	43.970	44.380	34.767	309,302
2022-12-28	45.340	45.360	44.270	44.460	34.830	336,525
2022-12-27	45.750	45.830	45.070	45.310	35.496	242,564
2022-12-23	45.360	45.700	45.210	45.560	35.692	280,169
2022-12-22	45.300	45.400	45.040	45.400	35.567	331,477
2022-12-21	44.000	45.120	43.890	45.020	35.269	515,777
2022-12-20	43.100	44.010	43.060	44.000	34.470	467,438
2022-12-19	42.740	43.450	42.680	43.310	33.929	320,417
2022-12-16	42.880	43.100	42.480	42.670	33.428	1,028,962
2022-12-15	42.660	43.040	42.170	42.940	33.639	509,819
2022-12-14	42.850	42.990	42.550	42.810	33.538	257,762
2022-12-13	42.780	43.100	42.670	42.850	33.569	615,846
2022-12-12	42.920	43.000	42.610	42.720	33.467	345,657
2022-12-09	42.820	43.130	42.500	42.990	33.679	268,549
2022-12-08	42.760	42.880	42.390	42.680	33.436	295,480
2022-12-07	42.990	43.270	42.560	42.750	33.490	430,719
2022-12-06	43.000	43.230	42.340	43.050	33.726	514,464
2022-12-05	43.190	43.490	43.030	43.030	33.710	287,385
2022-12-02	43.700	43.790	43.230	43.340	33.953	374,575
2022-12-01	43.420	44.040	42.950	43.770	34.290	410,405
2022-11-30	43.190	43.660	43.160	43.490	34.070	630,686
2022-11-29	43.210	43.380	42.780	43.200	33.843	648,508
2022-11-28	43.760	43.890	42.950	43.070	33.741	425,699
2022-11-25	43.900	43.940	43.580	43.940	34.423	252,892
2022-11-24	44.210	44.430	43.720	43.720	34.250	577,900
2022-11-23	44.470	44.640	44.030	44.150	34.587	328,346
2022-11-22	44.300	44.580	43.970	44.250	34.666	288,803
2022-11-21	44.200	44.390	43.880	44.070	34.525	286,906
2022-11-18	43.940	44.250	43.700	44.240	34.658	437,899
2022-11-17	43.370	43.920	42.970	43.840	34.344	544,201
2022-11-16	42.590	43.330	42.500	43.210	33.851	432,495
2022-11-15	43.070	43.220	42.190	42.560	33.342	658,217
2022-11-14	43.520	43.660	42.960	43.040	33.718	828,968
2022-11-11	44.170	44.200	43.420	43.450	34.039	701,645
2022-11-10	44.280	44.810	44.050	44.330	34.728	575,273
2022-11-09	44.210	44.410	44.010	44.410	34.791	366,813
2022-11-08	44.230	44.430	44.070	44.200	34.626	421,190
2022-11-07	44.000	44.870	43.840	44.340	34.736	682,677
2022-11-04	44.260	44.460	43.900	44.140	34.579	422,709
2022-11-03	44.300	44.550	44.030	44.090	34.540	511,745
2022-11-02	44.940	45.040	44.220	44.640	34.971	566,579
2022-11-01	44.890	45.110	44.610	44.720	35.034	913,511
2022-10-31	44.320	45.020	44.190	44.590	34.932	863,019
2022-10-28	43.000	44.380	42.520	44.110	34.556	1,300,905
2022-10-27	44.700	46.080	42.610	44.400	34.783	1,513,777
2022-10-26	42.530	42.750	42.210	42.490	33.287	400,601
2022-10-25	42.740	42.880	42.110	42.610	33.381	290,020
2022-10-24	41.800	42.660	41.800	42.530	33.318	346,742

← NewerPage 17 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.