ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	61.060	61.450	60.860	61.450	58.303	56,807
2026-01-29	61.040	61.560	60.950	61.080	57.952	58,047
2026-01-28	60.690	61.160	60.460	60.650	57.544	35,194
2026-01-27	60.470	61.040	60.220	60.220	57.136	135,114
2026-01-26	60.000	60.560	60.000	60.410	57.316	95,395
2026-01-23	60.840	60.840	59.790	60.470	57.373	43,930
2026-01-22	61.000	61.180	60.380	60.900	57.781	25,817
2026-01-21	61.000	61.200	60.080	60.240	57.155	91,815
2026-01-20	61.120	61.400	60.320	61.160	58.028	36,831
2026-01-19	60.960	61.920	60.960	61.920	58.749	7,506
2026-01-16	61.490	61.600	61.100	61.470	58.322	161,631
2026-01-15	61.210	61.640	60.920	61.060	57.933	297,806
2026-01-14	60.300	61.200	60.200	61.180	58.047	348,898
2026-01-13	61.140	61.280	60.280	61.020	57.895	44,285
2026-01-12	60.160	61.340	60.140	61.120	57.990	71,927
2026-01-09	61.550	61.620	60.540	61.470	58.322	15,251
2026-01-08	59.220	61.400	59.220	60.610	57.506	27,340
2026-01-07	62.150	63.600	59.300	59.810	56.747	179,246
2026-01-06	62.170	62.700	61.580	62.370	59.176	202,094
2026-01-05	61.640	61.860	60.520	61.310	58.170	38,245
2026-01-02	61.080	61.560	59.940	60.770	57.658	18,671
2025-12-31	60.940	61.000	60.500	60.820	57.705	2,978
2025-12-30	60.670	60.880	60.480	60.570	57.468	8,576
2025-12-29	60.690	60.780	60.380	60.730	57.620	22,243
2025-12-24	60.840	60.840	60.500	60.530	57.430	2,652
2025-12-23	60.800	60.800	60.460	60.730	57.620	30,083
2025-12-22	60.000	60.660	59.860	59.970	56.899	11,702
2025-12-19	59.720	60.380	59.720	59.970	56.899	45,609
2025-12-18	59.890	59.920	59.460	59.560	56.510	306,915
2025-12-17	59.790	59.840	59.440	59.560	56.510	29,102
2025-12-16	59.870	59.880	59.380	59.580	56.529	17,834
2025-12-15	58.990	59.800	58.940	58.990	55.969	34,044
2025-12-12	58.950	59.200	58.540	58.930	55.912	200,102
2025-12-11	58.360	59.080	58.360	58.540	55.542	160,946
2025-12-10	58.940	58.940	58.100	58.760	55.751	38,992
2025-12-09	58.380	59.260	58.380	58.420	55.428	20,790
2025-12-08	57.940	59.020	57.780	57.860	54.897	16,848
2025-12-05	57.640	58.140	57.480	57.570	54.622	20,840
2025-12-04	57.600	57.700	57.110	57.250	54.318	17,623
2025-12-03	57.880	57.880	57.100	57.700	54.745	33,103
2025-12-02	58.560	58.560	57.840	58.250	55.267	17,858
2025-12-01	58.150	58.220	57.800	58.170	55.191	600,935
2025-11-28	58.440	58.520	58.160	58.440	55.447	47,355
2025-11-27	58.090	58.500	57.880	57.880	54.916	20,958
2025-11-26	57.390	58.000	57.310	57.310	54.375	24,723
2025-11-25	56.960	57.380	56.580	56.690	53.787	36,750
2025-11-24	57.680	57.680	56.470	56.650	53.749	137,559
2025-11-21	57.270	57.620	56.920	57.000	54.081	14,190
2025-11-20	57.290	58.000	57.280	57.330	54.394	30,082
2025-11-19	57.290	57.310	56.540	56.940	54.024	96,879
2025-11-18	57.600	57.600	56.660	57.250	54.318	832,072
2025-11-17	58.560	58.560	57.860	58.400	55.409	26,473
2025-11-14	58.920	58.920	57.680	57.980	55.011	28,217
2025-11-13	58.990	59.200	58.840	58.870	55.855	46,911
2025-11-12	58.440	58.980	58.380	58.400	55.409	17,055
2025-11-11	58.170	58.201	57.540	58.030	55.058	22,998
2025-11-10	57.860	58.520	57.640	58.050	55.077	39,870
2025-11-07	57.920	57.920	57.040	57.840	54.878	54,688
2025-11-06	58.140	58.140	57.500	58.050	55.077	290,648
2025-11-05	57.470	57.980	57.420	57.920	54.954	137,827

← NewerPage 4 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.