ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	39.720	40.730	39.590	40.700	31.138	394,458
2022-07-28	40.040	40.060	39.160	39.630	30.319	332,113
2022-07-27	39.480	39.950	39.370	39.810	30.457	327,622
2022-07-26	39.360	39.500	39.090	39.400	30.143	234,077
2022-07-25	38.810	39.510	38.650	39.360	30.113	363,728
2022-07-22	39.050	39.180	38.700	38.810	29.692	263,349
2022-07-21	39.060	39.530	38.370	39.170	29.967	403,287
2022-07-20	39.470	39.770	38.800	39.160	29.960	252,269
2022-07-19	39.000	39.610	38.730	39.350	30.105	371,614
2022-07-18	39.030	39.290	38.890	38.980	29.822	252,793
2022-07-15	38.090	38.770	37.740	38.670	29.585	246,548
2022-07-14	38.800	39.050	37.970	38.060	29.118	340,738
2022-07-13	38.920	39.060	38.210	38.890	29.753	404,079
2022-07-12	39.190	39.460	38.720	39.330	30.090	339,861
2022-07-11	39.260	39.910	39.150	39.450	30.182	201,889
2022-07-08	39.110	40.280	39.110	39.900	30.526	350,199
2022-07-07	38.540	39.620	38.460	39.270	30.044	325,230
2022-07-06	37.780	38.220	37.520	37.850	28.957	344,938
2022-07-05	39.280	39.310	37.390	37.560	28.736	426,640
2022-07-04	39.140	39.380	38.840	39.180	29.975	198,852
2022-07-01	38.390	39.250	38.320	38.770	29.661	312,116
2022-06-30	38.260	38.570	37.700	38.570	29.508	388,517
2022-06-29	38.810	39.410	38.560	38.790	29.677	378,763
2022-06-28	38.870	39.350	38.600	39.070	29.891	471,064
2022-06-27	37.570	38.330	37.410	38.250	29.263	385,187
2022-06-24	36.350	37.330	36.030	37.290	28.529	303,396
2022-06-23	37.530	37.680	36.230	36.230	27.718	468,446
2022-06-22	37.840	38.010	37.530	37.660	28.812	368,951
2022-06-21	38.430	38.790	38.310	38.310	29.309	275,186
2022-06-20	38.010	38.330	37.600	38.240	29.256	274,386
2022-06-17	38.130	38.740	37.760	38.010	29.080	1,034,070
2022-06-16	38.930	38.950	37.590	38.090	29.141	688,906
2022-06-15	38.510	39.290	38.440	39.110	29.921	769,370
2022-06-14	38.550	38.650	37.410	38.060	29.118	720,156
2022-06-13	39.650	39.670	37.800	38.220	29.241	669,129
2022-06-10	41.710	41.760	40.100	40.180	30.740	603,592
2022-06-09	41.940	42.440	41.680	41.900	32.056	470,286
2022-06-08	42.700	42.830	41.770	42.060	32.178	327,481
2022-06-07	42.830	43.160	42.660	42.810	32.752	306,875
2022-06-06	42.750	43.040	42.520	42.970	32.875	252,624
2022-06-03	42.600	42.600	42.220	42.490	32.507	195,972
2022-06-02	42.480	42.770	42.240	42.480	32.500	298,161
2022-06-01	42.800	42.850	42.280	42.310	32.370	331,835
2022-05-31	43.100	43.220	42.350	42.500	32.515	561,023
2022-05-30	43.500	43.570	42.940	43.240	33.081	309,762
2022-05-27	43.050	43.360	42.650	43.340	33.158	637,742
2022-05-26	44.590	44.860	44.280	44.490	32.813	553,938
2022-05-25	44.850	45.010	44.270	44.720	32.983	539,691
2022-05-24	44.860	45.060	44.230	44.390	32.740	526,482
2022-05-23	44.500	44.980	44.280	44.940	33.145	316,677
2022-05-20	44.060	44.650	43.790	44.080	32.511	301,062
2022-05-19	44.020	44.110	43.270	43.570	32.135	480,102
2022-05-18	44.570	44.890	44.260	44.350	32.710	266,097
2022-05-17	44.140	44.830	44.140	44.740	32.998	324,640
2022-05-16	43.870	44.270	43.470	43.740	32.260	321,269
2022-05-13	43.230	44.000	43.230	43.880	32.363	263,602
2022-05-12	42.200	43.070	42.200	42.910	31.648	438,408
2022-05-11	42.540	42.940	42.040	42.850	31.604	511,662
2022-05-10	42.430	42.890	42.100	42.370	31.250	332,882
2022-05-09	42.250	42.640	41.920	42.050	31.014	412,702

← NewerPage 19 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.