ASR Nederland NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.960	74.060	72.780	74.060	74.060	480,850
2026-10-15	73.360	74.100	72.700	72.820	72.820	558,463
2026-10-14	72.720	73.260	72.380	73.260	73.260	449,072
2026-10-13	72.480	72.960	72.380	72.800	72.800	327,527
2026-10-12	71.740	72.440	71.740	72.120	72.120	283,728
2026-10-09	71.840	71.900	71.380	71.480	71.480	285,470
2026-10-08	71.520	72.100	71.100	71.320	71.320	504,492
2026-10-07	72.560	72.580	71.800	71.880	71.880	356,698
2026-10-06	72.440	73.240	72.400	72.620	72.620	430,005
2026-10-05	71.500	72.360	71.400	72.160	72.160	375,435
2026-10-02	71.140	71.540	70.660	71.480	71.480	408,475
2026-10-01	71.520	71.720	70.580	71.000	71.000	666,582
2026-09-30	73.260	73.640	71.880	72.160	72.160	435,324
2026-09-29	73.060	73.620	72.950	73.020	73.020	305,280
2026-09-28	73.720	73.880	73.240	73.240	73.240	305,900
2026-09-25	72.960	74.220	72.920	73.480	73.480	430,633
2026-09-24	72.260	72.780	71.940	72.740	72.740	381,426
2026-09-23	73.180	73.460	72.460	72.460	72.460	409,039
2026-09-22	74.500	74.520	73.080	73.080	73.080	592,519
2026-09-21	74.300	74.840	74.080	74.400	74.400	369,101
2026-09-18	74.520	74.560	73.480	74.080	74.080	1,274,077
2026-09-17	74.460	74.960	74.320	74.960	74.960	555,457
2026-09-16	73.320	74.460	73.300	74.460	74.460	707,305
2026-09-15	73.080	73.500	72.460	73.500	73.500	735,406
2026-09-14	73.620	74.040	73.060	73.220	73.220	291,270
2026-09-11	73.020	73.840	73.000	73.460	73.460	270,393
2026-09-10	72.860	73.220	72.620	72.660	72.660	519,749
2026-09-09	73.460	73.460	72.460	72.700	72.700	571,775
2026-09-08	74.020	74.020	73.220	73.920	73.920	382,567
2026-09-07	74.200	74.220	73.800	73.960	73.960	196,851
2026-09-04	74.520	74.780	73.960	74.420	74.420	357,021
2026-09-03	73.280	74.300	73.080	74.220	74.220	587,593
2026-09-02	72.800	73.200	72.280	73.200	73.200	478,606
2026-09-01	72.680	72.960	71.880	72.820	72.820	463,320
2026-08-31	72.300	73.200	72.120	72.520	72.520	1,038,592
2026-08-28	71.240	72.400	71.220	72.400	72.400	481,488
2026-08-27	70.020	70.760	69.300	70.760	70.760	853,547
2026-08-26	69.960	70.280	69.660	69.760	69.760	361,793
2026-08-25	70.600	71.040	70.500	70.780	69.390	738,439
2026-08-24	69.580	70.480	69.360	70.480	69.096	482,457
2026-08-21	69.580	69.580	68.680	69.460	68.096	422,748
2026-08-20	69.600	69.860	68.700	69.420	68.057	570,483
2026-08-19	71.460	71.540	69.280	69.280	67.920	681,578
2026-08-18	70.440	71.060	70.200	70.760	69.370	415,684
2026-08-17	70.600	71.160	70.280	70.420	69.037	357,629
2026-08-14	70.020	70.780	69.960	70.680	69.292	266,751
2026-08-13	70.560	70.640	69.920	70.000	68.625	266,487
2026-08-12	70.740	70.880	70.150	70.320	68.939	356,178
2026-08-11	71.240	71.500	70.380	70.500	69.116	345,672
2026-08-10	70.760	71.360	70.580	71.360	69.959	245,287
2026-08-07	70.760	71.500	70.480	70.860	69.468	240,707
2026-08-06	70.580	71.280	70.500	70.840	69.449	326,566
2026-08-05	70.580	70.580	70.020	70.480	69.096	257,092
2026-08-04	70.620	70.660	70.220	70.320	68.939	253,155
2026-08-03	70.780	71.140	70.120	70.540	69.155	348,935
2026-07-31	70.360	71.120	70.260	70.880	69.488	323,152
2026-07-30	69.640	70.780	69.580	70.480	69.096	542,597
2026-07-29	69.760	70.000	69.040	69.740	68.370	348,075
2026-07-28	70.020	70.140	69.240	69.760	68.390	272,637
2026-07-27	70.100	70.430	69.820	70.060	68.684	285,385

Page 1 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.