ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	48.670	49.940	48.570	49.940	44.857	788,789
2025-02-24	48.470	48.860	48.310	48.700	43.743	533,769
2025-02-21	48.550	48.880	48.280	48.400	43.473	552,553
2025-02-20	49.710	50.180	48.480	48.660	43.707	693,330
2025-02-19	50.300	50.960	48.850	49.340	44.318	1,209,410
2025-02-18	48.500	48.800	47.990	48.750	43.788	709,687
2025-02-17	48.000	48.690	47.950	48.280	43.366	402,583
2025-02-14	48.430	48.430	47.610	47.990	43.105	370,248
2025-02-13	48.310	48.460	47.900	48.270	43.357	407,099
2025-02-12	47.750	48.080	47.690	48.070	43.177	365,215
2025-02-11	47.940	47.970	47.480	47.560	42.719	270,340
2025-02-10	48.000	48.230	47.930	47.950	43.069	197,945
2025-02-07	47.980	48.200	47.850	47.910	43.033	236,311
2025-02-06	47.300	47.950	47.300	47.820	42.953	291,840
2025-02-05	47.030	47.330	46.870	47.120	42.324	168,173
2025-02-04	47.230	47.330	46.870	47.210	42.405	195,170
2025-02-03	47.100	47.390	46.670	47.220	42.414	388,986
2025-01-31	47.680	47.800	47.430	47.650	42.800	302,612
2025-01-30	48.040	48.150	47.700	47.700	42.845	225,172
2025-01-29	47.680	48.180	47.470	48.040	43.150	331,156
2025-01-28	47.190	47.750	47.020	47.470	42.638	288,480
2025-01-27	46.510	47.340	46.470	47.180	42.378	438,141
2025-01-24	46.750	46.840	46.480	46.730	41.973	342,061
2025-01-23	46.880	46.990	46.560	46.720	41.964	283,275
2025-01-22	47.240	47.310	46.840	46.880	42.108	277,691
2025-01-21	47.080	47.230	46.880	47.150	42.351	280,011
2025-01-20	47.200	47.520	47.090	47.090	42.297	359,537
2025-01-17	47.610	47.690	47.060	47.210	42.405	479,136
2025-01-16	47.010	47.550	46.790	47.420	42.593	337,014
2025-01-15	46.320	46.870	46.210	46.870	42.099	376,030
2025-01-14	45.690	46.400	45.690	46.140	41.444	460,320
2025-01-13	45.740	45.810	45.260	45.420	40.797	285,563
2025-01-10	46.190	46.300	45.770	45.780	41.120	273,897
2025-01-09	45.440	46.120	45.240	46.100	41.408	306,768
2025-01-08	45.690	45.820	44.860	45.440	40.815	625,065
2025-01-07	45.590	46.060	45.050	45.940	41.264	259,623
2025-01-06	45.920	45.920	45.400	45.650	41.003	293,973
2025-01-03	45.560	45.930	45.560	45.650	41.003	194,886
2025-01-02	45.900	46.030	45.350	45.630	40.985	240,854
2024-12-31	45.000	45.790	45.000	45.780	41.120	109,309
2024-12-30	45.130	45.400	45.050	45.180	40.581	154,092
2024-12-27	44.680	45.310	44.650	45.270	40.662	269,690
2024-12-24	44.640	44.940	44.640	44.670	40.123	82,569
2024-12-23	44.500	44.660	44.270	44.610	40.069	237,555
2024-12-20	44.080	44.480	43.690	44.480	39.952	1,156,576
2024-12-19	44.130	44.470	43.990	44.470	39.944	409,802
2024-12-18	44.500	44.680	44.120	44.660	40.114	509,469
2024-12-17	44.580	44.680	44.110	44.400	39.881	366,520
2024-12-16	45.510	45.550	44.700	44.830	40.267	330,352
2024-12-13	45.220	45.790	45.210	45.540	40.905	373,690
2024-12-12	45.500	45.660	45.140	45.190	40.590	271,543
2024-12-11	45.510	45.840	45.400	45.430	40.806	298,438
2024-12-10	45.740	45.900	45.100	45.550	40.914	411,059
2024-12-09	46.330	46.570	45.850	45.850	41.183	407,263
2024-12-06	47.000	47.040	46.200	46.280	41.569	396,763
2024-12-05	46.070	46.770	46.020	46.730	41.973	426,716
2024-12-04	45.580	46.300	45.450	46.070	41.381	759,406
2024-12-03	45.000	45.270	44.900	44.980	40.402	302,840
2024-12-02	45.170	45.410	44.900	45.060	40.473	387,683
2024-11-29	44.570	45.530	44.320	45.300	40.689	471,385

← NewerPage 8 of 22 · 1,281 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.