ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	254.53	257.95	247.50	252.10	246.70	66,112
2023-01-05	245.00	253.20	241.85	251.58	246.18	101,046
2023-01-04	240.00	247.30	236.80	242.83	237.62	67,699
2023-01-03	239.53	248.50	238.43	245.35	240.09	46,671
2022-12-30	239.40	239.40	235.25	237.45	232.36	76,625
2022-12-29	235.25	240.00	235.25	235.83	230.77	25,910
2022-12-28	236.20	240.30	234.05	238.83	233.71	106,845
2022-12-23	244.50	244.50	238.55	243.93	238.70	26,968
2022-12-22	250.70	250.70	241.75	247.00	241.71	80,362
2022-12-21	251.00	251.20	244.40	246.88	241.58	94,451
2022-12-20	245.00	247.80	243.00	244.20	238.97	241,129
2022-12-19	254.00	255.90	247.10	253.93	248.48	71,211
2022-12-16	260.63	260.63	251.65	258.45	252.91	76,138
2022-12-15	275.70	275.70	260.19	265.73	260.03	111,730
2022-12-14	283.15	283.15	277.90	281.05	275.03	167,647
2022-12-13	275.95	291.55	275.95	286.68	280.53	201,584
2022-12-12	270.00	276.00	269.20	269.73	263.94	132,190
2022-12-09	272.00	273.43	266.05	269.58	263.80	77,064
2022-12-08	261.93	268.60	259.00	267.25	261.52	46,574
2022-12-07	268.00	269.90	261.80	269.78	263.99	98,446
2022-12-06	274.30	274.30	267.40	274.30	268.42	121,709
2022-12-05	271.53	275.05	270.30	272.68	266.83	40,977
2022-12-02	273.40	279.40	267.15	272.30	266.46	60,769
2022-12-01	268.80	276.85	268.80	270.20	264.41	74,235
2022-11-30	255.75	263.35	255.75	256.20	250.71	99,567
2022-11-29	258.20	268.55	254.70	261.68	256.07	146,547
2022-11-28	250.00	254.75	248.15	252.40	246.99	32,208
2022-11-25	257.00	257.65	253.20	256.63	251.12	56,661
2022-11-24	259.00	260.05	255.30	256.68	251.17	197,227
2022-11-23	255.00	258.90	249.65	252.93	247.50	46,473
2022-11-22	249.45	250.95	241.55	244.73	239.48	327,115
2022-11-21	249.00	251.55	245.00	250.35	244.98	43,912
2022-11-18	250.00	255.30	248.45	250.63	245.25	80,147
2022-11-17	247.93	252.00	244.35	251.30	245.91	70,808
2022-11-16	261.00	263.60	248.70	253.58	248.14	69,265
2022-11-15	258.53	266.00	255.68	261.10	255.50	134,203
2022-11-14	253.00	259.25	252.35	257.78	252.25	477,086
2022-11-11	264.65	264.65	253.85	256.53	251.03	192,720
2022-11-10	232.00	256.35	231.25	250.78	245.40	268,389
2022-11-09	235.00	243.20	233.40	240.40	235.25	283,740
2022-11-08	225.00	242.85	224.35	237.68	232.58	363,433
2022-11-07	226.00	231.30	219.95	228.53	223.63	95,890
2022-11-04	216.45	226.95	216.45	223.00	218.22	70,187
2022-11-03	215.00	219.75	213.65	215.20	210.59	68,095
2022-11-02	228.00	229.20	221.25	226.45	221.60	70,941
2022-11-01	229.53	231.30	222.85	228.78	223.87	79,055
2022-10-31	235.00	240.05	222.40	224.73	219.91	93,721
2022-10-28	232.00	236.25	225.40	231.10	226.15	210,502
2022-10-27	256.22	256.22	232.10	239.53	234.39	338,000
2022-10-26	260.00	260.70	251.30	259.05	253.50	355,378
2022-10-25	269.00	279.35	264.85	279.35	273.36	44,333
2022-10-24	266.20	272.45	257.80	270.83	265.02	95,079
2022-10-21	256.00	260.80	247.95	256.45	250.95	69,351
2022-10-20	242.00	255.30	240.55	249.40	244.05	49,011
2022-10-19	236.00	245.45	233.10	239.78	234.64	263,292
2022-10-18	234.00	237.00	229.95	233.78	228.76	123,067
2022-10-17	222.58	233.35	221.70	230.93	225.98	61,514
2022-10-14	239.00	240.95	224.05	226.05	221.20	66,864
2022-10-13	233.53	238.90	212.70	233.25	228.25	136,067
2022-10-12	232.00	242.10	232.00	237.53	232.43	35,992

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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
2021-05-19	2.0000 EUR
2020-05-20	0.5000 EUR
2019-11-05	1.0000 EUR
2019-05-22	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.