ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	41.570	41.780	40.930	41.610	32.597	275,631
2022-10-20	41.750	42.230	41.380	41.720	32.684	329,395
2022-10-19	41.950	42.160	41.560	41.820	32.762	381,353
2022-10-18	41.990	42.160	41.700	41.720	32.684	230,090
2022-10-17	41.130	41.950	41.010	41.620	32.605	307,328
2022-10-14	41.320	41.870	41.000	41.100	32.198	519,300
2022-10-13	39.170	40.740	39.090	40.480	31.712	511,454
2022-10-12	40.190	40.290	39.340	39.790	31.172	532,524
2022-10-11	40.220	40.320	39.780	40.230	31.516	367,444
2022-10-10	39.790	40.680	39.780	40.350	31.610	348,689
2022-10-07	40.110	40.500	39.950	40.130	31.438	287,039
2022-10-06	41.100	41.360	40.260	40.360	31.618	296,596
2022-10-05	40.910	40.990	40.450	40.890	32.033	336,875
2022-10-04	39.960	40.990	39.910	40.780	31.947	440,161
2022-10-03	39.200	39.830	38.850	39.560	30.991	299,174
2022-09-30	39.050	39.740	39.050	39.570	30.999	347,348
2022-09-29	39.670	39.720	38.500	38.860	30.443	588,779
2022-09-28	40.020	40.110	38.650	39.590	31.015	558,752
2022-09-27	41.300	41.470	40.420	40.420	31.665	723,350
2022-09-26	41.770	41.870	40.380	40.900	32.041	498,174
2022-09-23	42.480	42.530	41.780	42.070	32.958	756,152
2022-09-22	41.630	42.840	41.590	42.550	33.334	362,590
2022-09-21	41.680	42.410	41.540	42.270	33.114	567,082
2022-09-20	42.470	42.640	41.910	42.100	32.981	439,011
2022-09-19	41.780	42.280	41.500	42.080	32.966	220,232
2022-09-16	42.140	42.460	41.860	42.080	32.966	740,949
2022-09-15	42.460	43.020	42.360	42.570	33.349	336,927
2022-09-14	42.530	42.960	42.300	42.500	33.295	447,817
2022-09-13	42.920	43.270	42.560	42.810	33.538	629,569
2022-09-12	42.260	43.000	42.240	42.890	33.600	420,535
2022-09-09	41.230	42.000	41.200	41.990	32.895	422,846
2022-09-08	40.630	41.360	40.490	41.070	32.174	520,700
2022-09-07	40.000	40.130	39.400	39.960	31.305	483,567
2022-09-06	40.180	40.690	40.030	40.360	31.618	271,429
2022-09-05	40.000	40.310	39.000	40.180	31.477	285,235
2022-09-02	40.030	40.950	39.800	40.830	31.986	376,355
2022-09-01	40.440	40.560	39.660	39.920	31.273	334,668
2022-08-31	41.030	41.270	40.400	40.670	31.861	537,304
2022-08-30	42.010	42.630	41.730	41.850	32.018	540,483
2022-08-29	41.870	41.940	40.540	41.630	31.849	301,913
2022-08-26	42.410	42.870	42.100	42.180	32.270	352,416
2022-08-25	42.860	43.210	41.910	42.220	32.301	460,491
2022-08-24	41.000	42.500	40.540	42.310	32.370	572,378
2022-08-23	39.780	40.460	39.770	40.330	30.855	327,845
2022-08-22	40.990	41.000	39.880	40.170	30.732	382,962
2022-08-19	41.200	41.440	41.060	41.110	31.452	195,376
2022-08-18	41.360	41.460	41.200	41.420	31.689	227,286
2022-08-17	41.750	41.890	41.020	41.310	31.605	288,884
2022-08-16	41.480	41.770	41.410	41.550	31.788	342,819
2022-08-15	42.160	42.160	41.010	41.440	31.704	268,053
2022-08-12	41.730	42.320	41.730	42.100	32.209	277,549
2022-08-11	41.900	42.100	41.490	41.630	31.849	290,354
2022-08-10	41.540	42.010	41.440	41.680	31.888	324,551
2022-08-09	41.380	41.750	41.270	41.640	31.857	319,447
2022-08-08	41.400	41.650	40.870	41.420	31.689	272,580
2022-08-05	41.160	41.380	40.730	41.320	31.612	252,286
2022-08-04	40.870	41.360	40.850	41.100	31.444	253,452
2022-08-03	40.700	40.950	40.350	40.890	31.283	286,884
2022-08-02	40.430	40.720	40.340	40.480	30.970	312,542
2022-08-01	40.660	41.210	40.530	40.560	31.031	296,998

← NewerPage 18 of 22 · 1,285 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.