ASR Nederland NV historical data

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

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
2025-10-17	56.420	56.800	55.880	56.580	53.700	527,571
2025-10-16	57.580	57.700	56.620	57.480	54.555	595,388
2025-10-15	58.700	58.720	57.620	57.660	54.725	370,658
2025-10-14	58.100	58.600	57.820	58.400	55.428	353,000
2025-10-13	58.400	58.400	57.880	58.180	55.219	296,339
2025-10-10	58.020	58.500	57.940	58.000	55.048	384,821
2025-10-09	57.540	58.440	57.540	57.880	54.934	335,376
2025-10-08	57.620	57.960	57.280	57.720	54.782	267,335
2025-10-07	57.740	57.900	56.940	57.560	54.631	430,026
2025-10-06	57.280	57.280	55.960	56.740	53.852	447,284
2025-10-03	57.540	57.780	57.060	57.180	54.270	259,283
2025-10-02	58.060	58.060	57.120	57.420	54.498	472,583
2025-10-01	57.880	58.000	57.160	58.000	55.048	430,877
2025-09-30	57.580	57.920	57.380	57.780	54.839	472,164
2025-09-29	57.360	57.460	57.060	57.280	54.365	379,380
2025-09-26	57.140	57.300	56.980	57.160	54.251	441,619
2025-09-25	56.700	56.880	56.520	56.760	53.871	425,932
2025-09-24	57.200	57.260	56.940	56.960	54.061	439,107
2025-09-23	57.500	57.580	57.060	57.200	54.289	309,027
2025-09-22	57.640	57.640	57.160	57.400	54.479	363,764
2025-09-19	57.520	57.780	57.280	57.660	54.725	956,283
2025-09-18	57.100	57.540	56.960	57.540	54.612	440,845
2025-09-17	56.980	57.400	56.520	57.320	54.403	638,263
2025-09-16	58.400	58.460	56.800	56.900	54.004	723,191
2025-09-15	58.840	59.000	58.580	58.680	55.694	326,797
2025-09-12	58.120	58.660	57.980	58.560	55.580	419,142
2025-09-11	57.700	58.040	57.660	57.940	54.991	394,272
2025-09-10	58.480	58.480	57.480	57.700	54.763	451,392
2025-09-09	57.940	58.200	57.860	58.200	55.238	367,162
2025-09-08	57.740	57.820	57.440	57.740	54.801	341,587
2025-09-05	58.660	58.660	57.620	57.740	54.801	1,420,176
2025-09-04	58.540	58.780	57.900	58.380	55.409	488,581
2025-09-03	57.520	58.700	57.200	58.700	55.712	1,113,985
2025-09-02	59.020	59.140	57.740	57.740	54.801	433,879
2025-09-01	59.240	59.440	58.960	59.200	56.187	204,811
2025-08-29	59.520	59.720	58.960	59.280	56.263	284,349
2025-08-28	60.000	60.140	58.920	59.660	56.624	296,542
2025-08-27	60.440	60.960	59.480	59.820	56.775	513,575
2025-08-26	61.920	61.920	61.160	61.460	57.127	747,701
2025-08-25	63.320	63.340	62.320	62.320	57.926	530,373
2025-08-22	62.600	63.580	62.540	63.260	58.800	554,896
2025-08-21	62.300	62.480	61.620	62.480	58.075	467,194
2025-08-20	62.400	62.580	60.040	62.200	57.814	700,954
2025-08-19	61.120	61.400	61.000	61.080	56.773	365,726
2025-08-18	61.400	61.420	60.740	60.880	56.588	299,948
2025-08-15	61.260	61.460	60.960	61.300	56.978	248,939

← NewerPage 5 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.