ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.600	44.750	44.470	44.610	40.069	266,764
2024-11-27	44.540	44.790	43.930	44.330	39.818	503,690
2024-11-26	45.550	45.770	44.480	44.640	40.096	518,386
2024-11-25	45.260	45.940	45.090	45.760	41.102	1,110,286
2024-11-22	45.060	45.250	44.670	45.130	40.536	357,224
2024-11-21	44.610	44.950	44.230	44.840	40.276	322,763
2024-11-20	45.150	45.280	44.360	44.580	40.042	421,592
2024-11-19	45.740	45.950	44.370	45.060	40.473	451,412
2024-11-18	46.320	46.360	45.370	45.620	40.976	513,466
2024-11-15	44.340	45.200	44.300	44.940	40.366	528,673
2024-11-14	43.740	44.440	43.630	44.310	39.800	507,069
2024-11-13	43.750	43.850	43.220	43.620	39.180	446,634
2024-11-12	45.090	45.090	43.780	43.780	39.324	524,648
2024-11-11	45.150	45.680	45.150	45.390	40.770	342,627
2024-11-08	45.120	45.250	44.810	44.870	40.303	322,719
2024-11-07	45.470	46.320	45.110	45.190	40.590	426,250
2024-11-06	45.430	46.310	44.900	45.080	40.491	521,192
2024-11-05	45.280	45.500	44.930	45.130	40.536	214,138
2024-11-04	45.340	45.710	45.080	45.150	40.554	255,245
2024-11-01	43.580	45.530	43.580	45.370	40.752	594,206
2024-10-31	43.630	43.930	43.360	43.570	39.135	386,286
2024-10-30	44.320	44.360	43.650	43.940	39.467	338,164
2024-10-29	44.930	45.100	44.250	44.380	39.863	244,731
2024-10-28	44.370	44.890	44.270	44.750	40.195	231,464
2024-10-25	44.390	44.500	44.020	44.060	39.575	179,340
2024-10-24	44.240	44.730	44.240	44.390	39.872	221,236
2024-10-23	44.700	44.970	44.200	44.200	39.701	265,917
2024-10-22	45.000	45.020	44.150	44.560	40.024	259,748
2024-10-21	44.980	45.400	44.970	45.050	40.464	220,413
2024-10-18	45.020	45.250	44.840	45.060	40.473	317,004
2024-10-17	44.470	45.070	44.390	45.060	40.473	468,920
2024-10-16	44.300	44.500	43.730	44.290	39.782	252,747
2024-10-15	44.510	44.770	44.170	44.350	39.836	327,597
2024-10-14	44.100	44.550	43.970	44.400	39.881	209,161
2024-10-11	44.000	44.200	43.750	44.020	39.539	191,091
2024-10-10	43.710	44.070	43.560	43.980	39.503	299,303
2024-10-09	43.300	43.770	43.150	43.760	39.306	242,163
2024-10-08	43.130	43.590	42.790	43.370	38.955	268,312
2024-10-07	43.870	43.870	43.370	43.480	39.054	318,317
2024-10-04	43.070	43.900	43.070	43.620	39.180	238,642
2024-10-03	43.730	43.830	43.100	43.140	38.749	265,352
2024-10-02	44.140	44.270	43.690	43.770	39.315	204,987
2024-10-01	44.140	44.470	43.750	44.100	39.611	277,097
2024-09-30	44.280	44.540	43.890	44.000	39.521	449,188
2024-09-27	44.100	44.520	44.040	44.310	39.800	414,133
2024-09-26	44.000	44.240	43.950	44.100	39.611	324,581
2024-09-25	43.730	43.980	43.540	43.740	39.288	294,307
2024-09-24	43.490	44.110	43.490	43.880	39.414	298,219
2024-09-23	43.320	43.430	42.980	43.280	38.875	233,194
2024-09-20	43.790	43.950	43.300	43.440	39.018	654,482
2024-09-19	43.140	43.810	43.050	43.800	39.342	578,492
2024-09-18	43.100	43.120	42.470	42.770	38.417	376,975
2024-09-17	43.580	43.680	43.010	43.100	38.713	442,547
2024-09-16	43.300	43.470	43.130	43.460	39.036	222,606
2024-09-13	42.700	43.480	42.700	43.410	38.991	390,799
2024-09-12	43.010	43.180	42.470	42.670	38.327	324,676
2024-09-11	43.400	43.620	42.410	42.600	38.264	641,325
2024-09-10	44.300	44.340	43.230	43.360	38.946	468,545
2024-09-09	44.200	44.500	44.190	44.310	39.800	313,894
2024-09-06	44.110	44.460	43.830	44.130	39.638	353,387

← NewerPage 9 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.