ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	58.300	58.300	57.540	58.240	52.312	574,552
2025-05-21	57.920	58.160	57.620	58.160	52.240	508,527
2025-05-20	57.780	57.980	57.320	57.920	52.024	608,737
2025-05-19	57.900	57.960	57.320	57.720	51.845	513,366
2025-05-16	57.600	57.820	57.160	57.740	51.863	505,039
2025-05-15	56.580	57.600	56.040	57.320	51.486	457,841
2025-05-14	56.760	57.300	56.500	57.280	51.450	396,678
2025-05-13	56.600	57.000	56.300	56.840	51.054	338,511
2025-05-12	57.100	57.280	56.220	56.700	50.929	564,141
2025-05-09	56.620	57.200	56.400	56.840	51.054	493,526
2025-05-08	56.960	57.080	56.460	56.520	50.767	375,489
2025-05-07	56.660	56.760	56.100	56.760	50.983	467,622
2025-05-06	56.800	56.860	56.140	56.600	50.839	318,618
2025-05-05	55.860	56.720	55.840	56.620	50.857	390,729
2025-05-02	55.880	55.900	55.340	55.680	50.012	479,252
2025-04-30	55.160	55.400	54.540	55.400	49.761	680,026
2025-04-29	54.400	54.880	54.400	54.800	49.222	407,934
2025-04-28	54.420	54.800	54.260	54.320	48.791	667,709
2025-04-25	54.000	54.420	53.740	54.100	48.593	470,481
2025-04-24	53.800	54.060	53.580	53.780	48.306	591,358
2025-04-23	53.900	54.020	53.320	53.540	48.090	674,142
2025-04-22	52.860	53.480	52.820	53.460	48.018	314,595
2025-04-17	52.740	52.980	52.520	52.820	47.444	414,742
2025-04-16	52.860	53.040	52.460	52.940	47.551	520,554
2025-04-15	52.000	53.140	52.000	52.900	47.515	461,665
2025-04-14	51.840	52.180	51.480	51.880	46.599	585,905
2025-04-11	50.980	51.320	50.340	50.580	45.432	458,724
2025-04-10	52.680	52.680	50.280	50.380	45.252	865,109
2025-04-09	48.080	49.250	47.880	48.410	43.482	741,300
2025-04-08	48.650	50.080	47.940	49.690	44.632	785,281
2025-04-07	47.060	49.540	46.000	47.480	42.647	1,237,212
2025-04-04	52.000	52.500	49.450	50.780	45.611	943,446
2025-04-03	52.320	53.220	52.180	52.420	47.084	567,242
2025-04-02	53.180	53.580	52.700	53.300	47.875	485,768
2025-04-01	53.220	53.600	52.980	53.440	48.000	486,098
2025-03-31	52.860	52.980	52.560	52.980	47.587	547,650
2025-03-28	53.420	53.600	52.960	53.240	47.821	404,615
2025-03-27	53.980	54.100	53.360	53.560	48.108	481,307
2025-03-26	53.860	54.380	53.700	54.220	48.701	418,210
2025-03-25	53.140	53.840	53.140	53.680	48.216	500,480
2025-03-24	53.520	53.580	52.840	52.980	47.587	516,782
2025-03-21	53.260	53.320	52.840	53.220	47.803	1,322,513
2025-03-20	53.040	53.380	52.440	53.380	47.947	574,605
2025-03-19	52.940	53.380	52.920	52.960	47.569	626,698
2025-03-18	52.800	53.560	52.800	53.080	47.677	775,360
2025-03-17	51.840	52.660	51.840	52.540	47.192	543,978
2025-03-14	52.060	52.380	51.720	51.800	46.527	503,746
2025-03-13	51.180	52.280	51.060	52.080	46.779	755,120
2025-03-12	50.220	51.360	50.100	51.220	46.006	749,423
2025-03-11	50.000	50.540	49.480	49.940	44.857	781,453
2025-03-10	50.760	50.760	49.840	49.960	44.875	549,138
2025-03-07	50.520	50.860	50.020	50.480	45.342	600,789
2025-03-06	50.800	50.800	49.680	50.580	45.432	697,983
2025-03-05	50.800	51.020	50.240	50.440	45.306	681,081
2025-03-04	50.820	51.440	50.000	50.260	45.144	705,735
2025-03-03	51.060	51.300	50.560	51.080	45.881	480,545
2025-02-28	50.680	50.960	50.500	50.820	45.647	798,210
2025-02-27	50.780	51.080	50.400	50.840	45.665	606,309
2025-02-26	50.140	51.100	50.140	51.100	45.899	674,904
2025-02-25	48.670	49.940	48.570	49.940	44.857	788,789

← NewerPage 7 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.