ASR Nederland NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 58.140 | 58.140 | 57.480 | 57.720 | 54.782 | 371,767 |
| 2025-11-05 | 57.700 | 57.980 | 57.420 | 57.980 | 55.029 | 301,935 |
| 2025-11-04 | 57.960 | 58.200 | 57.080 | 58.000 | 55.048 | 272,891 |
| 2025-11-03 | 58.000 | 58.420 | 57.900 | 58.320 | 55.352 | 207,191 |
| 2025-10-31 | 58.480 | 58.500 | 57.600 | 57.900 | 54.953 | 239,038 |
| 2025-10-30 | 57.700 | 58.520 | 57.680 | 58.460 | 55.485 | 389,260 |
| 2025-10-29 | 57.640 | 58.060 | 57.580 | 57.600 | 54.668 | 358,414 |
| 2025-10-28 | 57.660 | 58.000 | 57.280 | 58.000 | 55.048 | 285,608 |
| 2025-10-27 | 57.580 | 57.800 | 57.380 | 57.560 | 54.631 | 348,770 |
| 2025-10-24 | 57.240 | 57.460 | 56.780 | 57.380 | 54.460 | 259,595 |
| 2025-10-23 | 57.000 | 57.640 | 56.700 | 57.260 | 54.346 | 345,147 |
| 2025-10-22 | 56.660 | 56.840 | 56.260 | 56.800 | 53.909 | 269,237 |
| 2025-10-21 | 56.820 | 56.820 | 56.380 | 56.500 | 53.624 | 313,781 |
| 2025-10-20 | 56.840 | 56.920 | 56.380 | 56.560 | 53.681 | 218,320 |
← NewerPage 5 of 5 · 254 trading days
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.