ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.000	43.200	42.730	43.110	31.796	326,916
2022-02-08	42.250	42.930	42.200	42.700	31.493	383,819
2022-02-07	42.020	42.220	41.550	42.130	31.073	446,981
2022-02-04	42.750	42.840	41.250	41.680	30.741	422,052
2022-02-03	41.720	42.520	41.720	42.440	31.301	547,930
2022-02-02	41.500	42.070	41.430	41.730	30.778	314,380
2022-02-01	41.580	41.680	41.280	41.300	30.461	309,761
2022-01-31	42.170	42.200	41.190	41.190	30.379	512,063
2022-01-28	41.990	41.990	41.540	41.730	30.778	392,546
2022-01-27	41.380	42.290	41.200	42.040	31.006	377,252
2022-01-26	41.370	42.110	41.200	41.710	30.763	436,463
2022-01-25	40.800	41.190	40.490	40.990	30.232	624,404
2022-01-24	41.320	41.400	39.660	40.330	29.745	612,845
2022-01-21	41.560	41.850	41.360	41.580	30.667	391,543
2022-01-20	42.130	42.330	41.810	42.150	31.088	349,333
2022-01-19	42.360	42.450	41.790	42.220	31.139	378,868
2022-01-18	42.550	42.660	42.190	42.370	31.250	308,183
2022-01-17	43.050	43.210	42.820	42.820	31.582	239,752
2022-01-14	43.130	43.380	42.880	43.000	31.714	363,743
2022-01-13	43.140	43.600	43.040	43.400	32.009	312,320
2022-01-12	42.810	43.460	42.720	43.190	31.855	388,816
2022-01-11	42.780	43.120	42.300	42.600	31.419	395,844
2022-01-10	42.470	42.790	42.440	42.550	31.383	405,275
2022-01-07	41.500	42.250	41.500	42.230	31.147	465,862
2022-01-06	40.840	41.690	40.840	41.400	30.534	410,811
2022-01-05	41.720	41.790	41.200	41.200	30.387	268,292
2022-01-04	41.090	41.750	40.980	41.610	30.689	388,490
2022-01-03	40.790	40.960	40.690	40.780	30.077	209,845
2021-12-31	40.600	40.650	40.440	40.500	29.871	85,684
2021-12-30	40.810	40.850	40.630	40.630	29.966	130,920
2021-12-29	40.720	40.960	40.470	40.690	30.011	184,484
2021-12-28	40.480	40.820	40.460	40.720	30.033	161,926
2021-12-27	40.370	40.650	40.310	40.490	29.863	155,972
2021-12-24	40.200	40.490	40.130	40.310	29.730	57,454
2021-12-23	39.560	40.130	39.560	40.110	29.583	232,533
2021-12-22	39.320	39.470	39.170	39.430	29.081	187,239
2021-12-21	38.680	39.480	38.600	39.360	29.030	425,684
2021-12-20	38.650	38.780	38.210	38.450	28.359	475,524
2021-12-17	39.560	39.620	39.100	39.490	29.126	1,476,741
2021-12-16	39.490	39.850	39.410	39.670	29.258	355,177
2021-12-15	39.020	39.350	38.980	39.090	28.831	447,736
2021-12-14	38.660	39.290	38.650	39.020	28.779	745,563
2021-12-13	38.710	39.100	38.450	38.470	28.373	551,221
2021-12-10	38.420	38.700	38.230	38.330	28.270	431,833
2021-12-09	38.970	38.970	38.410	38.490	28.388	418,587
2021-12-08	39.350	39.650	38.620	38.980	28.749	492,858
2021-12-07	39.340	39.810	39.100	39.250	28.949	1,079,903
2021-12-06	38.590	38.880	38.370	38.620	28.484	593,756
2021-12-03	38.880	38.980	38.190	38.300	28.248	600,663
2021-12-02	38.070	38.730	37.990	38.610	28.477	493,176
2021-12-01	38.030	38.790	38.010	38.500	28.395	461,458
2021-11-30	37.200	37.920	35.600	37.730	27.828	697,538
2021-11-29	37.870	38.130	37.560	37.640	27.761	398,068
2021-11-26	38.510	38.510	37.460	37.520	27.673	567,187
2021-11-25	39.630	39.840	39.280	39.500	29.133	308,677
2021-11-24	39.400	39.870	39.330	39.530	29.155	487,685
2021-11-23	39.510	39.750	39.010	39.350	29.022	390,137
2021-11-22	39.360	39.710	38.980	39.690	29.273	448,258
2021-11-19	40.140	40.180	38.980	39.170	28.890	614,883
2021-11-18	40.000	40.260	39.850	39.930	29.450	280,326

← NewerPage 21 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.