ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	60.940	61.400	60.800	60.940	56.643	338,626
2025-08-13	60.680	60.820	60.500	60.620	56.346	231,185
2025-08-12	60.680	60.800	60.280	60.480	56.216	419,140
2025-08-11	60.320	60.780	60.120	60.460	56.197	410,516
2025-08-08	59.700	60.460	59.440	60.080	55.844	414,538
2025-08-07	59.000	59.720	59.000	59.660	55.454	327,742
2025-08-06	58.700	59.120	58.540	58.900	54.747	325,386
2025-08-05	58.860	58.860	58.420	58.520	54.394	349,138
2025-08-04	57.640	58.500	57.640	58.480	54.357	484,670
2025-08-01	57.940	58.000	56.840	57.320	53.279	428,562
2025-07-31	58.460	58.680	58.200	58.360	54.245	415,922
2025-07-30	58.320	58.640	58.200	58.300	54.189	134,282
2025-07-29	57.620	58.340	57.600	58.280	54.171	314,860
2025-07-28	57.980	58.180	57.360	57.580	53.520	145,143
2025-07-25	58.180	58.180	57.520	57.700	53.632	240,542
2025-07-24	58.700	58.820	58.120	58.220	54.115	269,431
2025-07-23	58.000	58.260	57.840	57.960	53.873	262,853
2025-07-22	57.700	57.840	57.260	57.600	53.539	219,601
2025-07-21	58.000	58.000	57.540	57.780	53.706	172,852
2025-07-18	57.600	57.780	57.380	57.760	53.688	228,494
2025-07-17	57.580	57.580	57.080	57.260	53.223	201,912
2025-07-16	57.240	57.660	57.140	57.200	53.167	239,636
2025-07-15	58.120	58.140	57.200	57.200	53.167	234,889
2025-07-14	57.500	57.980	57.300	57.980	53.892	285,523
2025-07-11	57.060	57.680	57.000	57.680	53.613	440,912
2025-07-10	56.940	57.380	56.820	56.940	52.925	251,539
2025-07-09	56.260	56.760	56.220	56.740	52.739	319,443
2025-07-08	56.600	56.620	56.020	56.040	52.089	310,159
2025-07-07	55.860	56.580	55.720	56.580	52.591	262,684
2025-07-04	55.820	55.940	55.580	55.800	51.866	200,033
2025-07-03	55.800	56.020	55.660	56.020	52.070	216,477
2025-07-02	55.940	56.320	55.500	55.680	51.754	422,526
2025-07-01	56.780	56.800	56.160	56.240	52.275	298,792
2025-06-30	56.380	56.540	56.060	56.380	52.405	417,463
2025-06-27	55.500	56.100	55.460	56.060	52.107	294,843
2025-06-26	55.300	55.480	55.140	55.260	51.364	274,596
2025-06-25	55.380	55.640	55.100	55.180	51.289	327,669
2025-06-24	55.500	55.740	55.280	55.340	51.438	357,654
2025-06-23	55.000	55.480	54.880	55.080	51.196	243,047
2025-06-20	55.040	55.740	55.040	55.320	51.420	840,259
2025-06-19	54.380	55.000	54.360	54.780	50.918	536,953
2025-06-18	54.540	54.780	54.440	54.640	50.788	213,655
2025-06-17	54.300	54.580	54.020	54.500	50.657	313,518
2025-06-16	54.500	54.740	54.460	54.500	50.657	272,870
2025-06-13	54.100	54.480	53.940	54.360	50.527	351,530
2025-06-12	55.000	55.180	54.220	54.740	50.880	288,336
2025-06-11	55.400	55.620	55.240	55.280	51.382	222,155
2025-06-10	56.220	56.220	55.420	55.560	51.643	269,247
2025-06-09	55.860	56.140	55.800	56.000	52.052	240,523
2025-06-06	55.640	56.040	55.400	55.880	51.940	430,380
2025-06-05	55.620	56.300	55.560	56.300	52.330	317,841
2025-06-04	56.220	56.380	55.820	55.880	51.940	552,523
2025-06-03	56.720	56.780	55.940	56.360	52.386	410,050
2025-06-02	56.400	56.840	56.320	56.780	52.777	425,557
2025-05-30	56.360	56.700	56.180	56.480	52.498	1,526,886
2025-05-29	56.380	56.380	56.000	56.200	52.238	197,069
2025-05-28	56.240	56.520	55.940	56.200	52.238	400,861
2025-05-27	56.140	56.340	55.840	56.240	52.275	372,377
2025-05-26	56.040	56.240	55.820	56.200	52.238	254,014
2025-05-23	55.660	56.060	54.360	55.720	51.791	952,874

← NewerPage 6 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.