ASR Nederland N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 58.170 | 58.201 | 57.540 | 58.030 | 55.058 | 22,998 |
| 2025-11-10 | 57.860 | 58.520 | 57.640 | 58.050 | 55.077 | 39,870 |
| 2025-11-07 | 57.920 | 57.920 | 57.040 | 57.840 | 54.878 | 54,688 |
| 2025-11-06 | 58.140 | 58.140 | 57.500 | 58.050 | 55.077 | 290,648 |
| 2025-11-05 | 57.470 | 57.980 | 57.420 | 57.920 | 54.954 | 137,827 |
| 2025-11-04 | 58.130 | 58.180 | 57.080 | 57.840 | 54.878 | 88,968 |
| 2025-11-03 | 57.920 | 58.420 | 57.920 | 57.980 | 55.011 | 33,371 |
| 2025-10-31 | 58.520 | 58.520 | 57.650 | 58.460 | 55.466 | 48,710 |
| 2025-10-30 | 57.680 | 58.500 | 57.680 | 57.800 | 54.840 | 184,756 |
| 2025-10-29 | 57.580 | 58.000 | 57.580 | 57.900 | 54.935 | 469,983 |
| 2025-10-28 | 57.490 | 58.000 | 57.300 | 57.700 | 54.745 | 30,748 |
| 2025-10-27 | 57.380 | 57.800 | 57.380 | 57.530 | 54.584 | 40,865 |
| 2025-10-24 | 56.860 | 57.460 | 56.800 | 57.120 | 54.195 | 26,411 |
| 2025-10-23 | 57.040 | 57.660 | 56.700 | 56.920 | 54.005 | 75,742 |
← NewerPage 5 of 5 · 254 trading days
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.