ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.700	70.080	69.680	69.960	68.586	237,604
2026-07-23	70.660	70.740	69.580	69.740	68.370	320,518
2026-07-22	69.640	70.960	69.640	70.660	69.272	329,144
2026-07-21	69.700	69.860	69.200	69.640	68.272	217,836
2026-07-20	69.840	70.020	69.360	69.480	68.116	222,242
2026-07-17	68.900	69.700	68.900	69.660	68.292	234,519
2026-07-16	69.320	69.360	68.720	69.320	67.959	227,022
2026-07-15	69.100	69.540	68.580	69.340	67.978	384,549
2026-07-14	67.840	69.120	67.660	69.120	67.763	366,398
2026-07-13	68.140	68.400	67.620	67.880	66.547	396,669
2026-07-10	68.080	68.260	67.700	68.040	66.704	302,010
2026-07-09	67.900	68.260	67.280	68.240	66.900	462,819
2026-07-08	67.120	68.300	66.900	67.800	66.469	561,573
2026-07-07	67.220	67.560	66.800	66.800	65.488	373,434
2026-07-06	66.800	67.300	66.700	67.000	65.684	345,362
2026-07-03	66.820	67.140	66.560	66.560	65.253	402,118
2026-07-02	66.280	67.020	65.900	66.580	65.273	431,042
2026-07-01	66.040	66.200	65.540	66.100	64.802	524,153
2026-06-30	65.620	66.620	65.540	66.040	64.743	552,121
2026-06-29	66.320	66.340	65.520	65.520	64.233	370,656
2026-06-26	66.000	66.400	65.800	66.160	64.861	295,111
2026-06-25	66.040	66.840	65.940	66.040	64.743	328,484
2026-06-24	66.500	66.620	65.940	66.060	64.763	329,380
2026-06-23	66.680	67.020	66.560	66.780	65.469	324,659
2026-06-22	66.440	67.040	66.360	66.940	65.625	345,012
2026-06-19	65.640	66.320	65.220	66.200	64.900	804,636
2026-06-18	66.340	66.500	65.600	65.600	64.312	393,715
2026-06-17	66.040	66.280	65.420	66.220	64.920	463,948
2026-06-16	65.800	66.080	65.600	66.080	64.782	279,215
2026-06-15	66.000	66.120	65.200	65.640	64.351	376,364
2026-06-12	65.360	65.660	65.060	65.440	64.155	422,308
2026-06-11	64.000	65.140	63.760	64.840	63.567	452,747
2026-06-10	63.820	64.300	63.580	63.960	62.704	752,472
2026-06-09	63.440	64.460	63.400	63.600	62.351	424,355
2026-06-08	63.240	63.740	63.180	63.300	62.057	319,712
2026-06-05	63.020	63.480	63.000	63.220	61.979	274,512
2026-06-04	63.000	63.340	62.700	63.000	61.763	325,720
2026-06-03	63.180	63.700	62.860	62.860	61.626	333,697
2026-06-02	63.680	63.690	63.140	63.440	62.194	362,070
2026-06-01	64.000	64.080	62.480	63.440	62.194	653,944
2026-05-29	64.880	64.880	63.680	64.300	63.037	1,644,344
2026-05-28	65.600	65.680	64.120	64.640	63.371	550,858
2026-05-27	66.460	66.520	65.860	66.040	64.743	294,358
2026-05-26	66.360	66.900	66.360	66.460	65.155	333,234
2026-05-25	66.000	66.500	65.740	66.480	65.174	280,192
2026-05-22	65.000	65.820	64.740	65.760	64.469	643,116
2026-05-21	66.400	67.240	66.380	67.120	63.704	711,808
2026-05-20	66.040	67.000	65.040	66.400	63.021	729,125
2026-05-19	67.720	67.940	66.320	66.320	62.945	642,964
2026-05-18	67.360	67.840	66.820	67.540	64.103	557,273
2026-05-15	67.480	68.140	67.240	67.480	64.046	526,808
2026-05-14	66.700	67.800	66.660	67.800	64.349	418,783
2026-05-13	66.180	66.720	66.040	66.500	63.116	484,223
2026-05-12	66.000	66.220	65.460	66.020	62.660	580,179
2026-05-11	65.080	66.440	64.820	66.260	62.888	641,924
2026-05-08	65.240	65.320	64.660	64.980	61.673	354,741
2026-05-07	65.800	66.000	65.500	65.680	62.337	491,787
2026-05-06	65.240	66.400	65.180	65.740	62.394	490,752
2026-05-05	64.200	64.600	63.900	64.600	61.312	413,455
2026-05-04	64.480	64.660	63.700	64.100	60.838	499,565

← NewerPage 2 of 3 · 129 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.