ASR Nederland NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	40.000	40.260	39.850	39.930	29.450	280,326
2021-11-17	39.770	39.990	39.660	39.950	29.465	351,650
2021-11-16	39.830	39.990	39.610	39.720	29.295	348,093
2021-11-15	39.670	40.010	39.520	39.770	29.332	211,641
2021-11-12	39.790	39.890	39.210	39.770	29.332	346,990
2021-11-11	39.970	40.430	39.770	39.910	29.435	351,099
2021-11-10	39.950	40.180	39.520	39.970	29.480	409,535
2021-11-09	40.100	40.330	40.000	40.040	29.531	371,674
2021-11-08	39.850	40.370	39.520	40.210	29.657	519,499
2021-11-05	39.620	39.990	39.400	39.810	29.362	629,756
2021-11-04	40.490	40.660	39.560	39.640	29.236	317,112
2021-11-03	40.530	40.570	39.960	40.360	29.767	281,560
2021-11-02	40.310	40.480	40.130	40.480	29.856	353,528
2021-11-01	40.490	40.780	40.470	40.560	29.915	301,176
2021-10-29	40.440	40.640	40.330	40.460	29.841	253,116
2021-10-28	40.430	40.550	40.190	40.490	29.863	284,257
2021-10-27	40.770	40.930	40.450	40.550	29.907	496,024
2021-10-26	40.660	41.190	40.570	40.980	30.225	356,112
2021-10-25	40.680	40.880	40.490	40.600	29.944	370,365
2021-10-22	40.430	40.820	40.180	40.660	29.989	443,267
2021-10-21	40.300	40.530	40.100	40.320	29.738	337,853
2021-10-20	40.520	40.780	40.320	40.510	29.878	375,682
2021-10-19	40.160	40.760	39.970	40.620	29.959	401,227
2021-10-18	40.210	40.460	40.040	40.170	29.627	266,618
2021-10-15	40.080	40.550	40.000	40.190	29.642	574,581
2021-10-14	39.940	39.980	39.500	39.970	29.480	397,540

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.