ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.820	74.030	72.700	74.030	74.030	1
2026-10-15	73.310	74.070	72.760	72.860	72.860	48,148
2026-10-14	72.690	73.220	72.380	73.180	73.180	2,194
2026-10-13	72.450	72.930	72.360	72.800	72.800	53,007
2026-10-12	71.730	72.440	71.560	72.120	72.120	13,221
2026-10-09	71.730	71.980	71.380	71.770	71.770	31,538
2026-10-08	71.540	72.100	71.140	71.540	71.540	32,718
2026-10-07	72.550	72.620	71.820	72.610	72.610	17,450
2026-10-06	72.430	73.080	72.420	72.820	72.820	8,417
2026-10-05	71.500	72.390	71.440	72.160	72.160	15,789
2026-10-02	71.340	71.520	70.700	70.720	70.720	63,243
2026-10-01	71.610	71.710	70.600	71.400	71.400	27,125
2026-09-30	73.250	73.640	71.900	72.410	72.410	6,788
2026-09-29	73.040	73.620	72.960	73.040	73.040	49,826
2026-09-28	73.900	73.900	73.300	73.320	73.320	11,231
2026-09-25	73.000	74.230	72.780	74.230	74.230	3,248
2026-09-24	72.360	72.760	71.950	72.180	72.180	90,501
2026-09-23	73.410	73.420	72.480	73.290	73.290	10,427
2026-09-22	74.560	74.580	73.080	73.610	73.610	71,826
2026-09-21	74.580	74.820	74.080	74.660	74.660	10,400
2026-09-18	74.460	74.660	73.480	74.250	74.250	22,916
2026-09-17	74.440	74.960	74.420	74.420	74.420	40,686
2026-09-16	73.310	74.460	73.240	73.410	73.410	21,092
2026-09-15	73.100	73.520	72.460	72.800	72.800	721,684
2026-09-14	73.640	75.000	73.000	73.640	73.640	29,896
2026-09-11	73.160	73.860	73.000	73.100	73.100	25,816
2026-09-10	72.880	73.210	72.660	72.750	72.750	25,679
2026-09-09	73.450	73.500	72.480	73.230	73.230	39,912
2026-09-08	74.010	74.080	73.280	73.421	73.421	698,312
2026-09-07	74.090	74.260	73.780	73.920	73.920	17,483
2026-09-04	74.620	74.760	74.040	74.440	74.440	131,657
2026-09-03	73.270	74.260	73.060	73.290	73.290	58,701
2026-09-02	73.000	73.200	72.260	72.730	72.730	32,600
2026-09-01	72.610	73.020	71.900	72.820	72.820	78,487
2026-08-28	71.240	72.400	71.180	72.320	72.320	47,691
2026-08-27	70.030	70.760	69.280	70.110	70.110	757,626
2026-08-26	69.900	70.280	69.660	69.969	69.969	79,334
2026-08-25	70.540	71.060	70.500	70.824	69.434	1,907,306
2026-08-24	69.570	70.490	69.390	70.198	68.820	98,492
2026-08-21	69.410	70.000	68.660	69.100	67.743	55,641
2026-08-20	69.800	69.800	68.700	69.700	68.331	1,266,032
2026-08-19	71.480	71.480	69.280	70.350	68.968	68,715
2026-08-18	70.830	71.020	70.220	70.420	69.037	58,068
2026-08-17	70.600	71.160	70.290	70.760	69.370	128,135
2026-08-14	70.420	70.780	69.990	70.010	68.635	117,586
2026-08-13	70.680	70.680	69.940	70.480	69.096	61,939
2026-08-12	70.900	70.900	70.140	70.740	69.350	26,511
2026-08-11	71.240	71.420	70.380	71.010	69.615	25,743
2026-08-10	70.890	71.360	70.540	70.830	69.439	13,911
2026-08-07	70.480	71.520	70.480	70.910	69.517	163,260
2026-08-06	70.560	71.210	70.560	70.760	69.370	212,041
2026-08-05	70.760	70.760	70.040	70.420	69.037	256,886
2026-08-04	70.920	70.920	70.220	70.440	69.056	28,650
2026-08-03	70.850	71.140	70.120	71.010	69.615	15,326
2026-07-31	70.240	71.130	70.240	70.270	68.890	42,593
2026-07-30	69.580	70.760	69.580	70.620	69.233	280,683
2026-07-29	69.980	69.980	69.040	69.940	68.566	21,146
2026-07-28	69.280	70.100	69.280	70.030	68.654	75,515
2026-07-27	69.820	70.480	69.820	70.400	69.017	155,406
2026-07-24	69.500	70.060	69.500	69.740	68.370	101,302

Page 1 of 2 · 64 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.