ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 370.30 | 370.30 | 356.10 | 362.30 | 351.38 | 131 |
| 2021-12-13 | 379.90 | 379.90 | 366.80 | 366.80 | 355.75 | 31 |
| 2021-12-09 | 378.50 | 378.50 | 378.50 | 378.50 | 367.09 | 18 |
| 2021-12-07 | 380.20 | 380.20 | 380.20 | 380.20 | 368.74 | 7 |
| 2021-12-06 | 372.90 | 372.90 | 361.90 | 362.30 | 351.38 | 127 |
| 2021-12-03 | 385.50 | 385.50 | 385.50 | 385.50 | 373.88 | 50 |
| 2021-12-02 | 387.50 | 387.50 | 387.50 | 387.50 | 375.82 | 10 |
| 2021-11-30 | 392.20 | 398.90 | 392.10 | 398.90 | 386.88 | 166 |
| 2021-11-29 | 397.00 | 397.00 | 397.00 | 397.00 | 385.04 | 20 |
| 2021-11-25 | 401.40 | 401.40 | 399.00 | 399.00 | 386.98 | 7 |
| 2021-11-24 | 399.50 | 399.50 | 387.40 | 390.00 | 378.25 | 96 |
| 2021-11-23 | 403.20 | 418.50 | 398.00 | 411.00 | 398.61 | 313 |
| 2021-11-22 | 442.80 | 442.80 | 426.50 | 426.50 | 413.65 | 9 |
| 2021-11-19 | 433.30 | 433.30 | 433.30 | 433.30 | 420.24 | 7 |
| 2021-11-18 | 441.00 | 441.00 | 430.00 | 430.00 | 417.04 | 60 |
← NewerPage 19 of 19 · 1,095 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 3.2500 EUR |
| 2025-05-14 | 3.0000 EUR |
| 2024-05-15 | 2.7500 EUR |
| 2023-05-17 | 2.5000 EUR |
| 2022-05-18 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.