ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	42.670	42.770	42.090	42.270	31.176	500,614
2022-05-05	43.580	43.850	42.680	42.810	31.574	296,178
2022-05-04	43.850	43.920	43.040	43.160	31.832	270,010
2022-05-03	43.210	43.960	43.160	43.710	32.238	277,292
2022-05-02	42.990	43.150	42.130	42.910	31.648	391,498
2022-04-29	43.540	43.700	43.000	43.340	31.965	523,292
2022-04-28	43.840	44.220	42.780	43.100	31.788	508,567
2022-04-27	43.050	43.770	42.790	43.230	31.884	546,541
2022-04-26	43.570	43.900	43.160	43.210	31.869	386,416
2022-04-25	44.440	44.440	42.800	42.800	31.567	749,889
2022-04-22	45.450	45.800	45.010	45.190	33.330	523,998
2022-04-21	45.650	46.290	45.440	45.990	33.920	486,572
2022-04-20	44.900	45.460	44.220	45.460	33.529	680,854
2022-04-19	45.620	45.630	44.930	44.930	33.138	467,556
2022-04-14	45.050	45.530	44.970	45.430	33.507	407,406
2022-04-13	43.870	44.960	43.870	44.960	33.160	382,963
2022-04-12	43.540	44.290	43.330	43.960	32.422	676,025
2022-04-11	43.000	44.260	42.750	43.980	32.437	612,974
2022-04-08	42.760	43.300	42.730	42.940	31.670	332,246
2022-04-07	42.610	42.870	42.010	42.270	31.176	497,834
2022-04-06	42.410	42.940	41.940	42.390	31.265	522,259
2022-04-05	41.600	42.480	41.560	42.360	31.242	445,789
2022-04-04	42.320	42.520	41.700	41.750	30.792	390,331
2022-04-01	42.370	42.800	42.220	42.470	31.324	311,869
2022-03-31	42.340	42.670	42.070	42.230	31.147	332,665
2022-03-30	42.900	43.030	42.120	42.380	31.257	426,448
2022-03-29	42.160	43.110	42.000	42.920	31.655	491,968
2022-03-28	41.690	42.650	41.620	41.820	30.844	748,754
2022-03-25	42.200	42.200	41.290	41.670	30.733	456,791
2022-03-24	42.230	42.590	42.010	42.190	31.117	581,416
2022-03-23	42.950	43.090	42.250	42.250	31.161	681,643
2022-03-22	41.880	42.990	41.870	42.870	31.619	881,126
2022-03-21	41.930	42.310	41.500	41.730	30.778	738,277
2022-03-18	41.250	42.110	41.200	41.680	30.741	9,065,938
2022-03-17	41.760	42.230	40.900	41.300	30.461	901,547
2022-03-16	40.970	42.060	40.820	41.660	30.726	1,110,765
2022-03-15	39.720	40.580	39.180	40.000	29.502	729,275
2022-03-14	39.200	40.490	38.890	39.850	29.391	977,783
2022-03-11	37.920	39.160	37.440	38.210	28.182	649,959
2022-03-10	38.980	38.980	37.340	37.790	27.872	879,787
2022-03-09	37.560	38.570	37.150	38.450	28.359	958,251
2022-03-08	34.190	37.080	34.130	36.260	26.743	1,212,449
2022-03-07	34.480	35.460	32.880	34.650	25.556	1,415,568
2022-03-04	37.270	37.360	35.490	35.830	26.426	1,123,932
2022-03-03	37.530	38.380	37.290	37.600	27.732	809,868
2022-03-02	36.500	37.840	35.970	37.500	27.658	910,063
2022-03-01	38.550	39.030	36.810	36.810	27.149	790,837
2022-02-28	38.930	39.240	37.700	38.530	28.418	781,646
2022-02-25	39.040	39.970	37.810	39.780	29.340	697,672
2022-02-24	39.290	39.900	38.420	38.420	28.336	883,302
2022-02-23	41.390	42.010	40.900	41.060	30.284	556,616
2022-02-22	39.850	40.740	39.500	40.480	29.856	533,576
2022-02-21	42.380	42.560	40.900	40.930	30.188	436,811
2022-02-18	42.360	42.760	41.270	41.830	30.851	490,381
2022-02-17	42.440	42.440	41.980	42.280	31.183	577,652
2022-02-16	42.600	42.860	42.170	42.270	31.176	446,936
2022-02-15	41.750	42.520	41.550	42.370	31.250	396,830
2022-02-14	42.710	42.720	41.450	42.000	30.977	662,875
2022-02-11	42.980	43.410	42.930	43.410	32.017	356,601
2022-02-10	43.250	43.560	43.090	43.170	31.840	298,871

← NewerPage 20 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.