ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.500	64.560	63.240	64.560	61.274	520,799
2026-04-29	64.300	64.400	63.560	63.980	60.724	376,742
2026-04-28	64.140	64.620	64.000	64.360	61.084	415,057
2026-04-27	63.480	64.120	63.220	64.000	60.743	538,694
2026-04-24	63.160	63.760	62.980	63.500	60.268	278,182
2026-04-23	63.300	63.540	62.760	63.480	60.249	325,190
2026-04-22	64.140	64.360	63.640	63.640	60.401	452,267
2026-04-21	63.680	64.520	63.560	64.020	60.762	372,069
2026-04-20	63.960	64.280	63.000	63.680	60.439	418,006
2026-04-17	63.800	64.440	63.560	64.400	61.122	697,292
2026-04-16	63.700	64.120	63.440	63.820	60.572	523,112
2026-04-15	62.920	64.360	62.780	63.700	60.458	542,534
2026-04-14	62.240	62.800	62.160	62.760	59.566	478,770
2026-04-13	61.460	61.980	61.280	61.980	58.826	418,954
2026-04-10	62.000	62.220	61.560	61.560	58.427	341,433
2026-04-09	61.680	62.040	61.580	61.940	58.788	350,584
2026-04-08	62.340	62.600	61.300	61.300	58.180	613,058
2026-04-07	61.040	61.580	60.580	60.680	57.592	450,207
2026-04-02	60.400	61.040	60.120	60.920	57.820	415,692
2026-04-01	60.120	60.900	60.100	60.720	57.630	547,602
2026-03-31	58.660	59.580	58.660	59.180	56.168	638,998
2026-03-30	57.960	58.740	57.520	58.740	55.750	775,618
2026-03-27	58.480	58.620	57.990	58.000	55.048	483,131
2026-03-26	58.500	58.740	58.020	58.260	55.295	512,859
2026-03-25	58.980	59.360	58.480	58.880	55.883	646,261
2026-03-24	58.040	58.340	57.660	58.200	55.238	602,375
2026-03-23	56.540	58.860	55.960	57.940	54.991	728,922
2026-03-20	58.440	58.600	57.480	57.480	54.555	1,533,520
2026-03-19	58.760	59.140	57.760	57.800	54.858	647,437
2026-03-18	59.180	59.940	59.180	59.360	56.339	618,701
2026-03-17	57.900	59.460	57.900	58.900	55.902	444,928
2026-03-16	57.940	58.340	57.580	58.080	55.124	401,573
2026-03-13	57.960	58.760	57.780	58.020	55.067	529,364
2026-03-12	58.560	58.600	57.800	58.200	55.238	540,843
2026-03-11	58.340	58.680	58.000	58.680	55.694	500,902
2026-03-10	58.660	59.320	58.320	58.560	55.580	644,792
2026-03-09	56.920	57.440	56.120	57.380	54.460	457,292
2026-03-06	58.580	58.640	56.680	57.520	54.593	581,442
2026-03-05	58.800	59.040	58.020	58.220	55.257	736,946
2026-03-04	59.120	59.420	58.680	58.820	55.826	659,501
2026-03-03	60.500	60.580	58.240	58.980	55.978	851,538
2026-03-02	59.840	61.140	59.580	61.060	57.952	565,357
2026-02-27	62.200	62.430	61.000	61.440	58.313	834,700
2026-02-26	61.500	62.600	61.300	62.340	59.167	502,619
2026-02-25	61.980	62.300	61.360	61.700	58.560	516,994
2026-02-24	62.340	62.480	61.300	61.760	58.617	577,384
2026-02-23	63.220	63.640	62.220	62.380	59.205	529,031
2026-02-20	61.920	62.760	61.380	62.760	59.566	618,192
2026-02-19	61.620	62.480	61.360	61.640	58.503	585,158
2026-02-18	61.600	62.160	60.760	61.120	58.009	866,808
2026-02-17	61.140	61.600	61.020	61.360	58.237	560,629
2026-02-16	60.560	61.240	60.540	61.140	58.028	428,769
2026-02-13	61.100	61.760	59.740	60.160	57.098	577,644
2026-02-12	61.740	62.040	60.540	60.920	57.820	613,038
2026-02-11	61.460	61.800	60.880	60.980	57.876	460,688
2026-02-10	62.320	62.400	61.360	61.480	58.351	418,415
2026-02-09	62.520	62.880	62.080	62.700	59.509	386,120
2026-02-06	61.600	62.520	61.500	62.420	59.243	384,619
2026-02-05	62.500	62.900	61.460	61.600	58.465	609,079
2026-02-04	62.820	63.000	61.940	62.700	59.509	539,549

← NewerPage 3 of 22 · 1,283 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.