ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	60.410	60.780	60.160	60.320	56.056	52,385
2025-08-08	59.890	60.440	59.440	59.710	55.489	467,941
2025-08-07	58.990	59.720	58.900	59.070	54.894	27,579
2025-08-06	58.780	59.100	58.540	58.700	54.551	23,512
2025-08-05	58.700	58.860	58.440	58.740	54.588	102,701
2025-08-04	57.760	58.500	57.200	57.740	53.658	187,485
2025-08-01	57.900	57.960	56.880	57.020	52.989	26,664
2025-07-31	58.460	58.660	58.220	58.400	54.272	49,259
2025-07-30	58.440	58.620	58.240	58.270	54.151	12,002
2025-07-29	57.660	58.320	57.620	57.620	53.547	93,875
2025-07-28	58.200	58.200	57.380	58.190	54.077	15,368
2025-07-25	58.200	58.200	57.540	58.090	53.984	238,757
2025-07-24	58.350	58.810	58.130	58.810	54.653	199,995
2025-07-23	58.010	58.260	57.900	57.900	53.807	255,442
2025-07-22	57.740	57.820	57.380	57.760	53.677	30,890
2025-07-21	57.900	57.980	57.560	57.960	53.863	15,710
2025-07-18	57.700	57.780	57.360	57.600	53.528	287,525
2025-07-17	57.510	57.600	57.090	57.180	53.138	65,143
2025-07-16	57.180	57.620	57.180	57.210	53.166	102,698
2025-07-15	58.010	58.160	57.200	57.940	53.844	53,880
2025-07-14	57.640	57.980	57.340	57.450	53.389	600,539
2025-07-11	57.390	57.680	57.040	57.120	53.082	44,131
2025-07-10	56.860	57.400	56.780	57.020	52.989	162,770
2025-07-09	56.240	56.760	56.240	56.240	52.264	337,236
2025-07-08	56.640	56.640	56.040	56.550	52.553	113,489
2025-07-07	55.800	56.580	55.800	55.930	51.976	71,176
2025-07-04	55.910	55.960	55.600	55.930	51.976	18,536
2025-07-03	55.710	56.020	55.660	55.850	51.902	83,868
2025-07-02	55.970	56.320	55.520	56.220	52.246	53,604
2025-07-01	56.670	56.800	56.180	56.750	52.738	66,743
2025-06-30	56.300	56.500	56.100	56.410	52.422	243,618
2025-06-27	55.480	56.080	55.480	55.500	51.577	44,232
2025-06-26	55.300	55.480	55.120	55.260	51.354	25,301
2025-06-25	55.120	55.600	55.120	55.380	51.465	333,876
2025-06-24	55.500	55.660	55.280	55.560	51.633	298,802
2025-06-23	55.050	55.440	54.880	55.130	51.233	29,731
2025-06-20	55.070	55.730	55.040	55.260	51.354	56,980
2025-06-19	54.460	54.980	54.380	54.420	50.573	146,464
2025-06-18	54.440	54.740	54.440	54.620	50.759	79,843
2025-06-17	54.350	54.600	54.040	54.270	50.434	30,467
2025-06-16	54.720	54.720	54.460	54.560	50.703	16,767
2025-06-13	54.090	54.500	54.040	54.090	50.266	34,704
2025-06-12	54.780	55.120	54.280	54.890	51.010	211,075
2025-06-11	55.480	55.620	55.280	55.460	51.540	52,533
2025-06-10	56.260	56.260	55.440	56.060	52.097	29,599
2025-06-09	55.890	56.120	55.820	55.910	51.958	531,121
2025-06-06	55.630	56.020	55.390	55.810	51.865	21,262
2025-06-05	55.730	56.300	55.560	55.630	51.698	80,383
2025-06-04	55.880	56.320	55.880	56.160	52.190	33,364
2025-06-03	56.410	56.780	55.920	56.690	52.683	698,709
2025-06-02	56.380	56.800	56.350	56.610	52.608	1,673,694
2025-05-30	56.190	56.680	56.190	56.260	52.283	120,553
2025-05-29	56.020	56.500	56.020	56.100	52.134	1,031,295
2025-05-28	56.240	56.560	55.980	56.340	52.357	1,303,685
2025-05-27	56.180	56.340	55.900	56.080	52.116	1,519,326
2025-05-23	56.080	56.080	54.400	55.630	51.698	48,039
2025-05-22	57.940	58.440	57.620	58.070	52.144	275,089
2025-05-21	57.920	58.160	57.660	57.800	51.901	26,767
2025-05-20	57.720	57.980	55.500	57.600	51.722	89,678
2025-05-19	57.860	57.980	57.340	57.780	51.883	32,328

← NewerPage 6 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.