ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	57.800	57.800	57.200	57.470	51.605	109,204
2025-05-15	56.220	57.600	56.220	57.180	51.344	2,639,734
2025-05-14	56.860	57.300	56.540	56.770	50.976	70,713
2025-05-13	56.320	57.000	56.320	56.630	50.851	787,013
2025-05-12	57.100	57.260	55.500	56.360	50.608	664,079
2025-05-09	56.730	57.200	56.480	56.670	50.887	169,948
2025-05-08	56.800	57.080	56.480	57.020	51.201	91,410
2025-05-07	56.610	56.760	56.100	56.610	50.833	110,396
2025-05-06	56.800	56.800	56.180	56.710	50.922	399,923
2025-05-02	55.900	55.900	55.340	55.750	50.060	16,577
2025-05-01	55.090	55.090	55.090	55.090	49.468	0
2025-04-30	54.990	55.400	54.600	55.090	49.468	63,817
2025-04-29	54.500	54.880	54.500	54.560	48.992	20,097
2025-04-28	54.620	54.800	54.260	54.480	48.920	46,627
2025-04-25	54.090	54.440	53.720	53.720	48.238	65,071
2025-04-24	53.660	54.040	53.620	53.960	48.453	16,479
2025-04-23	53.920	54.020	53.380	53.860	48.363	81,503
2025-04-22	52.780	53.480	52.780	52.920	47.519	79,426
2025-04-17	52.600	52.980	52.600	52.800	47.411	13,173
2025-04-16	52.690	53.000	52.460	52.860	47.465	16,166
2025-04-15	52.000	53.100	52.000	52.430	47.079	115,223
2025-04-14	51.560	52.200	51.560	51.630	46.361	11,742
2025-04-11	51.200	51.340	50.440	50.850	45.660	150,003
2025-04-10	52.590	52.720	50.300	50.480	45.328	193,829
2025-04-09	48.000	49.270	47.880	48.635	43.672	86,443
2025-04-08	49.000	50.060	47.950	49.955	44.857	41,583
2025-04-07	48.000	49.310	46.380	47.475	42.630	244,920
2025-04-04	52.080	52.560	49.440	50.755	45.575	433,762
2025-04-03	52.320	53.200	52.200	52.770	47.385	75,954
2025-04-02	53.100	53.560	52.710	52.710	47.331	28,481
2025-04-01	53.020	53.560	53.020	53.390	47.941	20,119
2025-03-31	52.900	52.980	52.580	52.840	47.447	49,798
2025-03-28	53.330	53.580	53.060	53.390	47.941	30,733
2025-03-27	53.800	54.160	53.400	54.030	48.516	134,381
2025-03-26	53.960	54.380	53.720	53.760	48.273	163,615
2025-03-25	53.140	53.820	53.140	53.230	47.798	9,828
2025-03-24	53.490	53.560	52.880	53.530	48.067	21,742
2025-03-21	52.860	53.320	52.860	53.210	47.780	61,692
2025-03-20	53.290	53.380	52.460	53.120	47.699	273,989
2025-03-19	52.980	53.360	52.920	52.920	47.519	373,698
2025-03-18	52.840	53.560	52.780	52.900	47.501	79,466
2025-03-17	52.000	52.660	51.840	52.630	47.259	23,803
2025-03-14	52.100	52.340	51.720	51.850	46.558	50,341
2025-03-13	51.200	52.280	51.160	51.930	46.630	121,268
2025-03-12	50.155	51.340	50.100	51.130	45.912	829,528
2025-03-11	49.995	50.480	49.570	50.050	44.942	132,067
2025-03-10	50.760	50.760	49.860	49.980	44.879	321,511
2025-03-07	50.480	50.800	50.000	50.330	45.194	471,470
2025-03-06	50.860	50.860	49.740	50.600	45.436	104,027
2025-03-05	50.600	51.000	50.240	50.795	45.611	162,308
2025-03-04	51.005	51.360	50.000	50.015	44.911	274,391
2025-03-03	51.280	51.280	50.560	51.005	45.800	40,227
2025-02-28	50.815	50.940	50.500	50.740	45.562	67,340
2025-02-27	50.855	51.060	50.480	50.915	45.719	363,810
2025-02-26	50.100	51.100	50.100	51.045	45.836	47,509
2025-02-25	48.725	49.940	48.570	49.720	44.646	88,048
2025-02-24	48.635	48.850	48.430	48.480	43.532	191,398
2025-02-21	48.605	48.860	48.290	48.430	43.487	352,155
2025-02-20	49.700	50.160	48.480	48.925	43.932	165,946
2025-02-19	49.995	50.960	48.870	49.660	44.592	343,462

← NewerPage 7 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.