ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	58.130	58.180	57.080	57.840	54.878	88,968
2025-11-03	57.920	58.420	57.920	57.980	55.011	33,371
2025-10-31	58.520	58.520	57.650	58.460	55.466	48,710
2025-10-30	57.680	58.500	57.680	57.800	54.840	184,756
2025-10-29	57.580	58.000	57.580	57.900	54.935	469,983
2025-10-28	57.490	58.000	57.300	57.700	54.745	30,748
2025-10-27	57.380	57.800	57.380	57.530	54.584	40,865
2025-10-24	56.860	57.460	56.800	57.120	54.195	26,411
2025-10-23	57.040	57.660	56.700	56.920	54.005	75,742
2025-10-22	56.650	56.840	56.320	56.650	53.749	17,638
2025-10-21	56.820	56.820	56.400	56.710	53.806	156,939
2025-10-20	56.400	56.900	56.400	56.770	53.863	34,100
2025-10-17	56.710	56.800	55.920	56.300	53.417	75,648
2025-10-16	57.640	57.640	56.640	56.710	53.806	27,511
2025-10-15	58.700	58.700	57.620	57.620	54.669	29,486
2025-10-14	58.170	58.580	57.900	58.190	55.210	1,259,738
2025-10-13	58.010	58.400	57.920	58.270	55.286	414,949
2025-10-10	58.130	58.480	57.680	58.130	55.153	32,249
2025-10-09	58.010	58.420	57.520	58.370	55.381	43,470
2025-10-08	57.720	57.920	57.300	57.570	54.622	394,801
2025-10-07	57.490	57.820	56.960	57.530	54.584	40,351
2025-10-06	57.040	57.320	55.980	56.900	53.986	1,259,678
2025-10-03	57.210	57.780	57.060	57.510	54.565	16,632
2025-10-02	58.050	58.080	57.140	57.210	54.280	67,805
2025-10-01	57.800	58.000	57.180	57.700	54.745	21,665
2025-09-30	57.450	57.860	56.980	57.550	54.603	67,509
2025-09-29	57.270	57.660	57.080	57.430	54.489	13,338
2025-09-26	57.000	57.300	57.000	57.160	54.233	23,449
2025-09-25	56.690	56.900	56.520	56.800	53.891	34,964
2025-09-24	57.210	57.280	56.940	57.180	54.252	19,149
2025-09-23	57.100	57.620	57.100	57.370	54.432	44,231
2025-09-22	57.530	57.640	57.180	57.530	54.584	20,659
2025-09-19	57.760	57.760	57.300	57.450	54.508	112,892
2025-09-18	57.410	57.540	57.000	57.230	54.299	26,804
2025-09-17	57.060	57.400	56.540	56.840	53.929	693,951
2025-09-16	58.420	58.420	56.820	57.530	54.584	192,164
2025-09-15	58.720	58.980	58.620	58.680	55.675	38,572
2025-09-12	58.170	58.620	58.020	58.050	55.077	180,549
2025-09-11	57.700	58.040	57.660	57.820	54.859	169,252
2025-09-10	58.190	58.500	57.480	57.510	54.565	256,589
2025-09-09	58.010	58.200	57.840	57.940	54.973	2,564,135
2025-09-08	57.700	57.780	57.440	57.740	54.783	1,087,147
2025-09-05	58.660	58.660	57.640	57.660	54.707	94,945
2025-09-04	58.480	58.760	56.000	58.700	55.694	507,651
2025-09-03	57.490	58.700	56.000	57.920	54.954	821,674
2025-09-02	59.050	59.160	57.740	58.150	55.172	12,869
2025-09-01	59.400	59.400	58.940	59.150	56.121	149,071
2025-08-29	59.730	59.740	59.020	59.560	56.510	45,101
2025-08-28	60.020	60.140	58.940	59.110	56.083	148,324
2025-08-27	60.590	60.940	59.500	59.950	56.880	1,329,527
2025-08-26	61.920	61.920	61.200	61.860	57.487	275,113
2025-08-22	62.990	63.580	62.220	62.660	58.231	137,617
2025-08-21	62.480	62.480	61.640	61.840	57.469	1,065,270
2025-08-20	61.490	62.500	60.740	62.010	57.627	156,064
2025-08-19	61.120	61.380	61.000	61.060	56.744	153,941
2025-08-18	61.370	61.460	60.800	61.390	57.050	743,270
2025-08-15	61.250	61.450	60.980	61.230	56.902	714,428
2025-08-14	60.800	61.420	60.800	60.860	56.558	262,518
2025-08-13	60.670	60.840	60.500	60.670	56.381	239,667
2025-08-12	60.690	60.800	60.320	60.550	56.270	371,837

← NewerPage 5 of 22 · 1,262 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.