ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	220.40	230.60	220.40	227.35	222.48	151,180
2022-07-14	218.00	222.80	214.75	219.25	214.55	124,050
2022-07-13	215.30	219.00	211.00	214.20	209.61	126,415
2022-07-12	214.90	214.90	205.35	214.88	210.27	49,298
2022-07-11	213.00	216.00	209.80	211.53	206.99	103,423
2022-07-08	216.00	219.45	210.10	215.53	210.91	119,723
2022-07-07	212.30	217.95	212.30	213.10	208.53	76,213
2022-07-06	198.74	208.35	198.74	202.64	198.29	112,835
2022-07-05	212.78	213.00	193.74	200.35	196.05	117,983
2022-07-04	216.00	216.95	208.30	210.35	205.84	53,134
2022-07-01	233.12	233.12	216.22	221.35	216.61	111,568
2022-06-30	236.00	238.60	231.10	235.45	230.40	60,469
2022-06-29	240.00	242.60	236.60	241.20	236.03	70,249
2022-06-28	253.00	253.50	245.00	252.20	246.79	95,733
2022-06-27	247.00	255.95	245.80	254.05	248.60	102,563
2022-06-24	235.53	248.50	224.40	243.15	237.94	108,635
2022-06-23	240.00	244.65	231.60	237.35	232.26	143,381
2022-06-22	239.00	243.50	236.20	238.40	233.29	154,734
2022-06-21	239.15	245.10	239.15	239.93	234.78	61,132
2022-06-20	236.00	238.75	231.30	235.15	230.11	85,937
2022-06-17	237.40	243.45	232.25	238.73	233.61	89,864
2022-06-16	259.10	259.10	238.45	238.45	233.34	62,286
2022-06-15	258.00	261.90	253.90	259.35	253.79	60,288
2022-06-14	260.00	263.70	255.80	262.45	256.82	60,964
2022-06-13	266.90	266.90	254.95	258.25	252.71	184,571
2022-06-10	281.30	282.25	270.95	278.05	272.09	297,751
2022-06-09	292.20	292.20	281.90	290.40	284.18	61,394
2022-06-08	290.05	296.10	290.05	291.05	284.81	167,150
2022-06-07	290.00	291.95	286.05	291.05	284.81	20,080
2022-06-06	293.58	298.20	291.25	292.10	285.84	22,856
2022-06-01	290.00	292.70	284.40	291.40	285.15	274,971
2022-05-31	299.32	299.32	288.25	295.35	289.02	82,576
2022-05-30	293.00	303.20	292.75	301.30	294.84	56,736
2022-05-27	280.78	292.60	278.40	286.83	280.68	36,492
2022-05-26	265.63	276.75	264.40	273.53	267.66	63,812
2022-05-25	277.00	277.00	264.10	266.93	261.20	124,542
2022-05-24	280.00	281.90	272.20	279.10	273.12	740,209
2022-05-23	281.55	287.60	281.55	283.25	277.18	59,406
2022-05-20	276.00	287.45	275.35	284.15	278.06	45,685
2022-05-19	270.00	278.00	265.15	276.35	270.43	114,237
2022-05-18	292.30	292.30	274.10	274.15	268.27	47,160
2022-05-17	290.00	297.78	286.60	297.78	288.95	60,036
2022-05-16	288.20	290.45	283.80	289.45	280.87	45,375
2022-05-13	280.00	292.25	279.05	288.63	280.07	40,446
2022-05-12	265.68	278.10	264.45	273.78	265.66	53,803
2022-05-11	266.00	277.95	263.30	274.63	266.48	78,828
2022-05-10	261.10	272.75	261.10	265.78	257.89	908,353
2022-05-09	275.00	275.05	259.46	262.10	254.33	70,563
2022-05-06	280.00	284.40	270.95	280.25	271.94	102,626
2022-05-05	299.00	300.90	282.35	289.20	280.63	340,436
2022-05-04	294.00	294.25	286.40	290.78	282.15	38,933
2022-05-03	282.15	293.15	282.15	292.10	283.44	45,971
2022-04-29	296.20	303.85	288.70	294.20	285.48	210,237
2022-04-28	295.00	299.35	288.25	289.10	280.53	81,731
2022-04-27	292.73	297.20	286.80	295.25	286.50	207,205
2022-04-26	309.30	309.30	292.75	297.88	289.04	107,201
2022-04-25	314.60	314.60	302.85	309.93	300.74	74,682
2022-04-22	316.00	317.80	307.55	316.30	306.92	108,846
2022-04-21	316.00	325.35	313.80	322.93	313.35	129,948
2022-04-20	298.35	315.15	296.30	308.10	298.96	177,863

← NewerPage 19 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.