ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	62.760	63.060	62.540	62.540	59.357	442,556
2026-02-02	61.240	62.200	61.060	62.180	59.015	487,395
2026-01-30	61.400	61.480	60.840	61.180	58.066	437,684
2026-01-29	61.200	61.580	60.920	61.180	58.066	265,633
2026-01-28	60.700	61.160	60.460	61.060	57.952	263,985
2026-01-27	60.360	61.040	60.180	60.680	57.592	419,570
2026-01-26	60.520	60.540	60.000	60.140	57.079	266,911
2026-01-23	60.620	60.840	59.780	60.040	56.984	404,554
2026-01-22	60.800	61.180	60.500	60.520	57.440	312,972
2026-01-21	61.080	61.480	60.020	60.240	57.174	341,472
2026-01-20	61.360	61.360	60.320	60.620	57.535	285,468
2026-01-19	61.000	61.940	60.860	61.560	58.427	277,648
2026-01-16	61.520	61.560	61.100	61.560	58.427	214,682
2026-01-15	61.200	61.680	60.980	61.400	58.275	271,895
2026-01-14	60.260	61.220	60.160	61.060	57.952	434,868
2026-01-13	61.260	61.260	60.260	60.480	57.402	425,050
2026-01-12	60.400	61.360	60.140	61.280	58.161	349,140
2026-01-09	61.620	61.680	60.540	60.540	57.459	264,165
2026-01-08	59.380	61.380	59.340	61.320	58.199	435,099
2026-01-07	61.980	61.980	59.280	59.480	56.453	758,138
2026-01-06	62.280	62.660	61.580	61.780	58.636	370,140
2026-01-05	61.540	61.860	60.500	61.860	58.712	318,992
2026-01-02	60.920	61.580	60.740	61.220	58.104	247,347
2025-12-31	60.940	60.940	60.480	60.620	57.535	109,894
2025-12-30	60.600	60.880	60.440	60.880	57.782	144,365
2025-12-29	60.700	60.720	60.280	60.480	57.402	207,426
2025-12-24	60.540	60.840	60.520	60.620	57.535	39,238
2025-12-23	60.800	60.820	60.460	60.700	57.611	200,991
2025-12-22	60.000	60.660	59.840	60.660	57.573	262,407
2025-12-19	60.000	60.360	59.860	60.260	57.193	763,740
2025-12-18	59.700	59.920	59.440	59.920	56.870	268,226
2025-12-17	59.420	59.840	59.420	59.580	56.548	271,701
2025-12-16	59.600	59.880	59.360	59.520	56.491	242,112
2025-12-15	59.000	59.820	58.860	59.640	56.605	333,261
2025-12-12	58.980	59.200	58.500	58.560	55.580	279,148
2025-12-11	58.540	59.080	58.320	58.720	55.731	262,252
2025-12-10	58.920	58.920	58.080	58.460	55.485	360,961
2025-12-09	58.400	59.260	58.340	59.020	56.016	320,050
2025-12-08	57.920	58.200	57.780	58.160	55.200	209,209
2025-12-05	57.640	58.140	57.420	57.880	54.934	303,850
2025-12-04	57.340	57.720	57.100	57.640	54.706	299,449
2025-12-03	57.780	57.880	57.060	57.160	54.251	447,164
2025-12-02	58.320	58.560	57.840	57.840	54.896	286,310
2025-12-01	58.200	58.220	57.740	58.040	55.086	195,580
2025-11-28	58.440	58.460	58.160	58.160	55.200	203,160
2025-11-27	57.940	58.540	57.860	58.400	55.428	272,583
2025-11-26	57.380	58.000	57.280	57.860	54.915	309,287
2025-11-25	56.700	57.380	56.560	57.320	54.403	344,709
2025-11-24	57.540	57.580	56.440	56.660	53.776	685,655
2025-11-21	57.180	57.600	56.880	57.400	54.479	279,009
2025-11-20	57.360	57.980	57.240	57.580	54.649	333,637
2025-11-19	56.900	57.320	56.560	56.960	54.061	387,108
2025-11-18	57.500	57.560	56.620	56.940	54.042	499,072
2025-11-17	58.520	58.540	57.840	58.060	55.105	250,027
2025-11-14	58.880	58.900	57.660	58.500	55.523	349,231
2025-11-13	59.000	59.200	58.820	59.060	56.054	350,260
2025-11-12	58.380	58.960	58.360	58.740	55.750	487,270
2025-11-11	58.120	58.220	57.460	58.080	55.124	319,828
2025-11-10	58.440	58.520	57.620	58.180	55.219	441,963
2025-11-07	57.720	57.920	57.040	57.220	54.308	253,252

← NewerPage 4 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.