ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	70.310	70.740	69.320	70.600	69.213	175,175
2026-07-22	69.640	70.930	69.640	70.680	69.292	95,925
2026-07-21	69.860	69.860	69.220	69.350	67.988	127,268
2026-07-20	70.010	70.010	69.420	69.510	68.145	314,187
2026-07-17	68.840	69.700	66.860	69.120	67.762	151,670
2026-07-16	68.780	69.560	68.780	69.040	67.684	557,837
2026-07-15	69.000	70.000	67.800	68.900	67.547	59,554
2026-07-14	68.160	69.120	67.660	68.940	67.586	27,637
2026-07-13	68.240	70.000	66.860	68.340	66.998	297,226
2026-07-10	68.490	70.000	66.780	68.060	66.723	296,630
2026-07-09	68.000	68.240	67.360	67.950	66.615	89,461
2026-07-08	67.300	68.300	66.940	67.580	66.253	114,804
2026-07-07	66.830	67.520	66.800	67.300	65.978	21,997
2026-07-06	67.130	67.320	66.760	66.910	65.596	80,782
2026-07-03	67.140	67.140	65.440	66.970	65.655	280,008
2026-07-02	66.150	67.020	65.920	66.070	64.772	38,300
2026-07-01	66.110	67.500	65.560	65.960	64.664	16,392
2026-06-30	65.580	66.600	65.580	66.560	65.253	123,048
2026-06-29	66.360	66.360	65.520	65.940	64.645	92,902
2026-06-26	66.130	66.400	65.800	66.010	64.713	38,085
2026-06-25	65.970	66.840	65.970	66.030	64.733	33,524
2026-06-24	66.560	66.650	65.920	66.640	65.331	48,022
2026-06-23	66.990	67.020	66.580	66.740	65.429	201,953
2026-06-22	66.810	67.030	66.380	66.440	65.135	146,548
2026-06-19	65.490	66.340	65.250	65.600	64.311	24,720
2026-06-18	65.820	66.530	65.600	66.460	65.155	395,510
2026-06-17	66.250	66.250	65.460	66.030	64.733	27,670
2026-06-16	65.660	66.080	65.580	65.900	64.606	545,817
2026-06-15	66.010	66.180	65.220	66.050	64.753	27,230
2026-06-12	65.390	65.670	65.060	65.080	63.802	19,280
2026-06-11	64.060	65.130	63.720	64.940	63.664	76,178
2026-06-10	63.890	64.270	63.600	63.890	62.635	56,875
2026-06-09	63.440	64.460	63.400	64.380	63.115	60,873
2026-06-08	63.723	63.723	63.200	63.360	62.115	199,506
2026-06-05	63.200	63.440	62.980	63.070	61.831	178,814
2026-06-04	63.240	63.290	62.710	63.090	61.851	52,630
2026-06-03	63.320	63.650	62.860	63.300	62.057	1,097,832
2026-06-02	63.800	63.800	63.140	63.650	62.400	2,307,722
2026-06-01	64.080	64.080	62.490	62.950	61.713	34,159
2026-05-29	65.000	65.000	63.680	63.710	62.459	77,339
2026-05-28	65.410	65.680	64.160	64.490	63.223	2,416,886
2026-05-27	66.500	66.500	65.880	66.460	65.155	1,231,315
2026-05-26	66.520	66.920	66.340	66.460	65.155	17,289
2026-05-22	65.840	65.840	64.880	64.900	63.625	66,113
2026-05-21	66.400	67.250	66.320	66.460	63.057	188,308
2026-05-20	66.030	66.970	65.180	66.720	63.303	84,412
2026-05-19	67.950	67.950	66.320	66.870	63.446	799,654
2026-05-18	67.560	67.780	66.800	67.010	63.578	96,049
2026-05-15	67.790	68.100	67.280	67.750	64.280	93,669
2026-05-14	66.970	67.800	66.660	67.730	64.262	2,156,233
2026-05-13	66.040	66.700	66.040	66.350	62.952	3,874,316
2026-05-12	66.180	66.180	65.520	65.980	62.601	1,019,949
2026-05-11	65.490	66.420	64.880	66.050	62.668	2,922,670
2026-05-08	65.350	65.580	64.700	65.210	61.871	29,313
2026-05-07	65.780	66.000	65.520	65.860	62.487	279,554
2026-05-06	65.390	66.380	65.200	65.470	62.117	56,237
2026-05-05	64.000	64.600	64.000	64.160	60.874	418,510
2026-05-01	64.260	64.260	64.260	64.260	60.969	0
2026-04-30	64.300	64.560	63.300	64.260	60.969	60,080
2026-04-29	64.520	64.520	63.620	64.300	61.007	313,629

← NewerPage 2 of 22 · 1,264 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.