ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	235.40	245.60	233.05	233.83	228.81	91,136
2022-10-10	247.73	253.20	242.75	244.40	239.16	113,452
2022-10-07	262.30	262.30	247.70	250.15	244.79	46,850
2022-10-06	265.00	268.85	261.00	264.35	258.68	66,874
2022-10-05	257.05	264.25	257.05	262.20	256.58	116,687
2022-10-04	246.78	259.35	229.30	253.73	248.29	63,936
2022-10-03	232.00	242.50	225.90	241.05	235.88	35,705
2022-09-30	233.00	236.40	224.75	228.58	223.68	228,601
2022-09-29	242.75	242.75	232.50	234.93	229.89	55,419
2022-09-28	242.10	247.75	233.75	247.05	241.75	58,812
2022-09-27	248.00	254.85	246.10	248.83	243.49	147,650
2022-09-26	245.65	252.35	245.65	247.63	242.32	51,033
2022-09-23	245.00	249.65	242.35	245.00	239.75	74,904
2022-09-22	255.53	258.65	247.00	247.93	242.61	56,504
2022-09-21	255.90	265.30	255.90	259.05	253.50	37,109
2022-09-20	259.00	264.85	255.50	256.73	251.22	37,301
2022-09-16	262.58	265.00	258.80	261.45	255.85	125,475
2022-09-15	276.05	276.05	264.35	266.83	261.11	52,765
2022-09-14	272.25	280.55	272.25	274.20	268.32	90,098
2022-09-13	284.45	290.55	274.60	278.20	272.24	51,969
2022-09-12	290.05	290.05	284.05	287.00	280.85	39,978
2022-09-09	282.78	287.95	277.40	286.53	280.38	37,318
2022-09-08	274.10	277.40	265.15	276.40	270.48	22,480
2022-09-07	266.00	273.45	266.00	267.40	261.67	53,007
2022-09-06	269.53	274.35	265.20	270.40	264.60	36,725
2022-09-05	265.00	271.40	265.00	266.53	260.81	42,600
2022-09-02	261.70	275.25	261.70	274.05	268.18	63,381
2022-09-01	266.58	267.05	259.85	264.83	259.15	42,843
2022-08-31	279.10	286.05	270.20	272.83	266.98	50,714
2022-08-30	282.00	285.65	270.65	271.88	266.05	73,252
2022-08-26	293.78	299.00	287.35	295.68	289.34	74,316
2022-08-25	296.75	296.75	287.90	294.63	288.31	42,083
2022-08-24	285.00	291.70	281.55	287.35	281.19	119,392
2022-08-23	285.90	292.05	285.90	289.20	283.00	37,585
2022-08-22	295.00	298.25	287.55	296.35	290.00	30,629
2022-08-19	303.00	305.25	298.10	302.10	295.62	88,408
2022-08-18	296.10	306.45	296.10	305.40	298.85	43,903
2022-08-17	300.00	303.65	294.10	301.00	294.55	27,040
2022-08-16	304.20	304.85	296.20	304.15	297.63	66,393
2022-08-15	304.70	304.70	296.30	302.53	296.04	65,732
2022-08-12	302.00	302.50	295.20	298.00	291.61	4,670
2022-08-11	304.40	304.40	296.05	302.68	296.19	74,614
2022-08-10	283.40	301.45	283.40	293.05	286.77	172,607
2022-08-09	296.00	301.30	284.60	289.30	283.10	173,675
2022-08-08	305.00	307.85	297.65	305.15	298.61	66,392
2022-08-05	315.73	320.50	298.95	307.10	300.52	50,226
2022-08-04	305.53	317.55	304.90	315.73	308.96	80,645
2022-08-03	298.53	308.65	296.95	302.93	296.43	39,192
2022-08-02	300.00	301.70	290.45	290.45	284.22	88,414
2022-08-01	303.00	303.35	295.75	300.10	293.67	56,839
2022-07-29	301.00	302.70	294.30	299.35	292.93	83,850
2022-07-28	290.00	295.85	284.95	288.53	282.34	53,453
2022-07-27	272.75	284.95	272.75	281.63	275.59	128,402
2022-07-26	275.88	279.95	270.65	276.05	270.13	144,949
2022-07-25	273.88	278.65	272.35	275.45	269.55	268,131
2022-07-22	271.70	285.00	271.70	281.58	275.54	103,409
2022-07-21	248.15	274.90	246.75	274.20	268.32	257,531
2022-07-20	235.00	240.00	229.40	235.88	230.82	49,346
2022-07-19	228.00	234.60	221.45	234.45	229.42	88,660
2022-07-18	237.10	237.10	228.20	228.20	223.31	62,828

← NewerPage 18 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.