ASRNL ASR Nederland N.V.
Stock · Amsterdam · Netherlands · Financial Services · NL0011872643
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by ASR Nederland N.V., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 44.65 | 45.14 | 41.88 | 42.55 | -4.06% | 2,730,149 | |
| 27 Dec 2022 – 30 Dec 2022 | 45.75 | 45.83 | 43.97 | 44.35 | -2.66% | 1,094,201 | |
| 19 Dec 2022 – 23 Dec 2022 | 42.74 | 45.70 | 42.68 | 45.56 | +6.77% | 1,915,278 | |
| 12 Dec 2022 – 16 Dec 2022 | 42.92 | 43.10 | 42.17 | 42.67 | -0.74% | 2,758,046 | |
| 05 Dec 2022 – 09 Dec 2022 | 43.19 | 43.49 | 42.34 | 42.99 | -0.81% | 1,796,597 | |
| 28 Nov 2022 – 02 Dec 2022 | 43.76 | 44.04 | 42.78 | 43.34 | -1.37% | 2,489,873 | |
| 21 Nov 2022 – 25 Nov 2022 | 44.20 | 44.64 | 43.58 | 43.94 | -0.68% | 1,734,847 | |
| 14 Nov 2022 – 18 Nov 2022 | 43.52 | 44.25 | 42.19 | 44.24 | +1.82% | 2,901,780 | |
| 07 Nov 2022 – 11 Nov 2022 | 44.00 | 44.87 | 43.42 | 43.45 | -1.56% | 2,747,598 | |
| 31 Oct 2022 – 04 Nov 2022 | 44.32 | 45.11 | 43.90 | 44.14 | +0.07% | 3,277,563 | |
| 24 Oct 2022 – 28 Oct 2022 | 41.80 | 46.08 | 41.80 | 44.11 | +6.01% | 3,852,045 | |
| 17 Oct 2022 – 21 Oct 2022 | 41.13 | 42.23 | 40.93 | 41.61 | +1.24% | 1,523,797 | |
| 10 Oct 2022 – 14 Oct 2022 | 39.79 | 41.87 | 39.09 | 41.10 | +2.42% | 2,279,411 | |
| 03 Oct 2022 – 07 Oct 2022 | 39.20 | 41.36 | 38.85 | 40.13 | +1.42% | 1,659,845 | |
| 26 Sep 2022 – 30 Sep 2022 | 41.77 | 41.87 | 38.50 | 39.57 | -5.94% | 2,716,403 | |
| 19 Sep 2022 – 23 Sep 2022 | 41.78 | 42.84 | 41.50 | 42.07 | -0.02% | 2,345,067 | |
| 12 Sep 2022 – 16 Sep 2022 | 42.26 | 43.27 | 41.86 | 42.08 | +0.21% | 2,575,797 | |
| 05 Sep 2022 – 09 Sep 2022 | 40.00 | 42.00 | 39.00 | 41.99 | +2.84% | 1,983,777 | |
| 29 Aug 2022 – 02 Sep 2022 | 41.87 | 42.63 | 39.66 | 40.83 | -3.20% | 2,090,723 | 0.9800 |
| 22 Aug 2022 – 26 Aug 2022 | 40.99 | 43.21 | 39.77 | 42.18 | +2.60% | 2,096,092 | |
| 15 Aug 2022 – 19 Aug 2022 | 42.16 | 42.16 | 41.01 | 41.11 | -2.35% | 1,322,418 | |
| 08 Aug 2022 – 12 Aug 2022 | 41.40 | 42.32 | 40.87 | 42.10 | +1.89% | 1,484,481 | |
| 01 Aug 2022 – 05 Aug 2022 | 40.66 | 41.38 | 40.34 | 41.32 | +1.52% | 1,402,162 | |
| 25 Jul 2022 – 29 Jul 2022 | 38.81 | 40.73 | 38.65 | 40.70 | +4.87% | 1,651,998 | |
| 18 Jul 2022 – 22 Jul 2022 | 39.03 | 39.77 | 38.37 | 38.81 | +0.36% | 1,543,312 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 78.36 EUR
- Market cap
- 15.6B
- Dividend yield
- 4.57%
- 5-year average yield
- 5.83%
- Payout ratio
- 66%
- Last dividend
- 1.3900 EUR · 26 Aug 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Financial Services
- Industry
- Insurance - Diversified
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 26 Aug 2026 | 1.3900 EUR |
| 22 May 2026 | 2.1400 EUR |
| 27 Aug 2025 | 1.2700 EUR |
| 23 May 2025 | 1.9600 EUR |
| 28 Aug 2024 | 1.1600 EUR |
| 31 May 2024 | 1.8100 EUR |
| 06 Sep 2023 | 1.0800 EUR |
| 02 Jun 2023 | 1.7200 EUR |
| 31 Aug 2022 | 0.9800 EUR |
| 27 May 2022 | 1.6000 EUR |
| 30 Aug 2021 | 0.8200 EUR |
| 21 May 2021 | 1.2800 EUR |
Follow ASRNL and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.