ASR Nederland N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	48.685	48.750	48.030	48.440	43.496	29,171
2025-02-17	48.110	48.660	47.930	48.140	43.227	96,887
2025-02-14	48.450	48.450	47.630	48.130	43.218	250,321
2025-02-13	48.245	48.460	47.910	48.030	43.128	67,382
2025-02-12	47.815	48.070	47.700	47.925	43.034	94,076
2025-02-11	47.805	47.950	47.470	47.760	42.886	121,570
2025-02-10	48.000	48.220	47.930	48.080	43.173	30,432
2025-02-07	47.880	48.210	47.880	47.945	43.052	454,475
2025-02-06	47.320	47.950	47.240	47.380	42.545	538,128
2025-02-05	47.240	47.320	46.870	47.025	42.226	11,510
2025-02-04	47.155	47.300	46.860	47.035	42.235	114,386
2025-02-03	47.035	47.350	46.700	46.930	42.141	22,616
2025-01-31	47.780	47.780	47.440	47.565	42.711	74,317
2025-01-30	48.150	48.150	47.700	48.030	43.128	590,622
2025-01-29	47.875	48.180	47.300	48.180	43.263	34,061
2025-01-28	47.240	47.750	47.090	47.175	42.361	19,589
2025-01-27	46.440	47.300	46.440	47.290	42.464	300,345
2025-01-24	46.685	46.760	46.500	46.655	41.894	43,367
2025-01-23	46.800	46.980	46.600	46.870	42.087	15,003
2025-01-22	47.300	47.300	46.840	47.145	42.334	388,100
2025-01-21	47.210	47.220	46.900	47.200	42.383	179,995
2025-01-20	47.310	47.520	47.090	47.360	42.527	286,462
2025-01-17	47.555	47.690	47.070	47.485	42.639	82,483
2025-01-16	46.990	47.540	46.860	47.535	42.684	52,373
2025-01-15	46.090	46.870	45.450	46.500	41.754	63,187
2025-01-14	45.720	46.400	45.640	45.825	41.148	105,256
2025-01-13	45.820	45.820	45.260	45.720	41.054	440,887
2025-01-10	46.190	46.280	45.740	46.190	41.476	162,941
2025-01-09	45.545	46.100	45.240	46.100	41.395	14,151
2025-01-08	45.770	45.770	44.880	45.085	40.484	85,425
2025-01-07	45.945	46.030	45.070	45.575	40.924	16,341
2025-01-06	45.930	45.930	45.400	45.855	41.175	358,048
2025-01-03	45.710	45.920	45.510	45.640	40.982	17,281
2025-01-02	45.780	46.000	45.390	45.925	41.238	9,163
2024-12-31	45.200	45.780	45.050	45.750	41.081	3,015
2024-12-30	45.090	45.400	45.090	45.115	40.511	6,264
2024-12-27	44.630	45.300	44.630	44.745	40.179	38,336
2024-12-24	44.640	45.300	44.640	44.705	40.143	1,108
2024-12-23	44.660	44.660	44.280	44.450	39.914	12,901
2024-12-20	44.245	44.480	43.700	44.020	39.528	220,729
2024-12-19	44.000	44.470	43.980	44.050	39.554	98,237
2024-12-18	44.540	44.680	44.120	44.245	39.730	191,928
2024-12-17	44.680	44.680	44.110	44.560	40.012	16,802
2024-12-16	45.495	45.570	44.690	44.725	40.161	539,696
2024-12-13	45.140	45.790	45.140	45.250	40.632	298,558
2024-12-12	45.515	45.630	45.160	45.555	40.906	6,987
2024-12-11	45.555	46.850	45.410	45.545	40.897	516,292
2024-12-10	45.980	45.980	45.450	45.750	41.081	34,718
2024-12-09	46.235	46.580	45.850	46.540	41.790	58,069
2024-12-06	46.900	47.010	46.200	46.305	41.579	12,179
2024-12-05	46.050	46.740	46.050	46.140	41.431	478,647
2024-12-04	45.700	46.300	45.570	45.730	41.063	31,507
2024-12-03	44.910	45.300	44.910	45.065	40.466	13,551
2024-12-02	45.400	45.400	44.900	45.200	40.587	15,382
2024-11-29	44.810	45.500	44.370	45.290	40.668	50,790
2024-11-28	44.590	44.750	44.430	44.510	39.968	463,418
2024-11-27	44.645	44.710	43.915	43.915	39.433	8,042
2024-11-26	45.445	45.790	44.490	44.920	40.336	191,474
2024-11-25	45.210	45.920	45.100	45.310	40.686	178,740
2024-11-22	45.155	45.220	44.680	45.115	40.511	100,577

← NewerPage 8 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.