ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.140	64.620	64.140	64.200	60.912	27,918
2026-04-27	63.910	64.100	63.200	63.380	60.134	40,782
2026-04-24	63.150	63.680	63.030	63.030	59.802	43,390
2026-04-23	62.810	63.500	62.760	63.400	60.153	38,910
2026-04-22	64.360	64.360	63.640	64.280	60.988	77,320
2026-04-21	64.000	64.480	63.500	63.630	60.371	55,678
2026-04-20	64.000	64.260	63.000	63.810	60.542	27,781
2026-04-17	63.650	65.100	63.650	63.750	60.485	127,238
2026-04-16	63.400	64.140	63.400	63.610	60.353	65,931
2026-04-15	63.200	64.160	62.860	63.130	59.897	104,259
2026-04-14	62.370	62.800	62.040	62.130	58.948	30,833
2026-04-13	61.450	61.840	61.300	61.390	58.246	1,248,782
2026-04-10	62.010	62.150	61.560	62.090	58.910	205,023
2026-04-09	61.700	61.980	61.560	61.680	58.521	157,679
2026-04-08	62.500	62.500	61.300	61.330	58.189	95,344
2026-04-07	61.250	61.540	60.570	60.570	57.468	82,663
2026-04-02	60.450	61.040	60.060	60.380	57.288	41,712
2026-04-01	60.530	60.840	60.000	60.300	57.212	693,869
2026-03-31	59.400	59.580	58.520	59.300	56.263	26,780
2026-03-30	57.680	58.740	57.580	57.900	54.935	175,270
2026-03-27	58.480	58.660	58.000	58.540	55.542	164,478
2026-03-26	58.070	58.680	58.040	58.480	55.485	615,082
2026-03-25	58.700	59.360	58.540	59.170	56.140	329,815
2026-03-24	57.700	58.340	57.700	58.190	55.210	406,609
2026-03-23	56.490	58.820	56.000	58.780	55.770	40,970
2026-03-20	58.850	59.600	57.480	58.070	55.096	738,815
2026-03-19	58.560	59.160	57.760	57.880	54.916	36,939
2026-03-18	59.560	59.960	59.080	59.460	56.415	98,568
2026-03-17	58.070	59.480	57.900	58.850	55.836	37,614
2026-03-16	57.860	58.760	57.000	58.190	55.210	34,670
2026-03-13	58.190	58.740	57.760	58.680	55.675	214,938
2026-03-12	58.400	58.560	57.800	58.540	55.542	41,879
2026-03-11	58.210	58.680	58.070	58.250	55.267	34,923
2026-03-10	58.970	59.300	58.400	58.640	55.637	165,490
2026-03-09	57.440	57.440	56.180	57.080	54.157	23,211
2026-03-06	58.620	58.620	56.700	56.860	53.948	20,552
2026-03-05	59.360	59.940	58.000	58.680	55.675	137,749
2026-03-04	58.680	59.400	58.680	59.090	56.064	36,294
2026-03-03	59.830	60.600	58.280	59.170	56.140	159,377
2026-03-02	60.000	61.160	59.560	60.670	57.563	54,539
2026-02-27	62.400	62.400	61.000	61.180	58.047	44,309
2026-02-26	61.720	62.560	61.400	62.270	59.081	33,079
2026-02-25	61.800	62.240	61.400	62.010	58.834	72,133
2026-02-24	62.290	62.800	61.380	62.210	59.024	26,345
2026-02-23	62.990	63.520	62.240	62.400	59.204	43,171
2026-02-20	61.940	62.660	61.500	62.030	58.853	60,892
2026-02-19	61.880	62.400	60.120	61.800	58.635	13,653
2026-02-18	62.180	62.180	60.870	61.860	58.692	395,490
2026-02-17	61.230	62.380	61.080	61.160	58.028	244,461
2026-02-16	60.530	61.240	60.220	60.840	57.724	19,896
2026-02-13	61.020	61.740	59.760	60.140	57.060	26,903
2026-02-12	61.740	61.840	60.520	60.840	57.724	34,952
2026-02-11	61.510	61.900	60.900	61.530	58.379	148,709
2026-02-10	62.320	62.320	61.340	61.370	58.227	14,299
2026-02-09	62.680	62.840	62.140	62.500	59.299	12,889
2026-02-06	61.500	62.500	61.500	61.700	58.540	18,492
2026-02-05	62.910	62.920	61.450	62.270	59.081	76,745
2026-02-04	63.040	63.040	61.900	62.780	59.565	406,017
2026-02-03	62.760	63.020	62.540	62.720	59.508	87,767
2026-02-02	61.210	62.200	60.860	62.030	58.853	58,620

← NewerPage 3 of 5 · 252 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.