ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	294.40	300.15	288.70	294.63	285.89	166,198
2022-04-14	305.90	305.90	291.29	295.40	286.64	59,098
2022-04-13	303.00	303.20	294.00	295.58	286.81	83,476
2022-04-12	289.00	303.05	285.40	297.05	288.24	513,151
2022-04-11	299.20	299.20	289.04	296.35	287.56	55,377
2022-04-08	308.88	316.30	300.58	300.58	291.66	86,657
2022-04-07	309.85	309.85	303.95	307.58	298.46	67,007
2022-04-06	328.60	328.60	302.15	307.25	298.14	93,081
2022-04-05	332.35	342.85	326.65	334.30	324.39	97,945
2022-04-04	332.00	333.20	326.70	329.20	319.44	94,458
2022-04-01	329.00	329.20	325.15	327.83	318.11	69,368
2022-03-31	338.00	339.10	331.80	338.30	328.27	232,276
2022-03-30	340.00	340.00	333.50	339.35	329.29	49,675
2022-03-29	336.00	343.50	331.10	336.90	326.91	75,695
2022-03-28	335.05	336.80	329.20	332.40	322.54	105,508
2022-03-25	333.45	338.20	327.50	331.35	321.53	142,174
2022-03-24	333.05	335.20	328.10	330.80	320.99	296,262
2022-03-23	339.10	339.10	325.90	327.65	317.94	51,854
2022-03-22	335.05	336.50	331.00	331.25	321.43	67,783
2022-03-21	326.60	334.30	326.50	328.40	318.66	177,535
2022-03-18	316.50	330.20	315.60	328.90	319.15	255,017
2022-03-17	322.00	322.00	311.35	311.35	302.12	94,687
2022-03-16	300.00	315.95	299.20	310.10	300.91	145,584
2022-03-15	280.00	294.80	279.80	289.55	280.96	79,656
2022-03-14	286.10	290.10	278.00	283.75	275.34	55,715
2022-03-11	281.05	287.20	274.50	286.70	278.20	120,011
2022-03-10	285.00	285.00	274.10	275.25	267.09	154,916
2022-03-09	277.05	284.10	266.10	282.10	273.74	105,923
2022-03-08	272.70	288.40	265.00	267.45	259.52	359,669
2022-03-07	260.00	289.70	251.60	278.60	270.34	139,620
2022-03-04	278.50	282.50	268.80	275.15	266.99	311,102
2022-03-03	280.00	284.40	276.20	278.70	270.44	262,058
2022-03-02	270.80	282.30	270.80	280.60	272.28	294,639
2022-03-01	290.50	290.50	272.80	280.30	271.99	99,810
2022-02-28	275.05	289.30	266.60	282.10	273.74	283,507
2022-02-25	265.05	276.00	262.40	268.70	260.73	87,329
2022-02-24	240.90	260.90	240.90	259.65	251.95	194,895
2022-02-23	286.52	286.52	260.70	265.15	257.29	185,764
2022-02-22	262.70	290.90	262.70	287.85	279.32	80,308
2022-02-21	285.85	288.40	274.10	278.90	270.63	90,519
2022-02-18	289.05	295.90	283.20	285.75	277.28	182,566
2022-02-17	285.70	292.40	285.70	288.30	279.75	119,359
2022-02-16	288.80	288.80	280.50	287.25	278.73	277,334
2022-02-15	271.10	284.10	271.10	279.65	271.36	129,428
2022-02-14	274.00	274.00	265.60	272.70	264.61	242,526
2022-02-11	284.70	289.60	282.20	288.40	279.85	199,390
2022-02-10	306.20	306.20	287.90	295.45	286.69	60,737
2022-02-09	290.50	302.80	290.00	299.15	290.28	51,995
2022-02-08	289.45	290.50	282.30	288.50	279.95	54,447
2022-02-07	287.05	292.40	283.40	288.20	279.65	65,030
2022-02-04	297.80	297.80	285.70	287.45	278.93	146,487
2022-02-03	307.00	307.00	292.00	296.60	287.81	298,513
2022-02-02	314.00	315.96	309.70	311.55	302.31	97,528
2022-02-01	311.25	315.90	302.20	307.15	298.04	61,158
2022-01-31	293.60	302.40	293.60	294.30	285.57	62,169
2022-01-28	292.60	292.60	280.80	282.50	274.12	126,887
2022-01-27	290.00	298.90	287.00	296.20	287.42	74,195
2022-01-26	300.00	305.30	296.90	305.15	296.10	99,285
2022-01-25	305.05	310.30	289.00	291.05	282.42	101,298
2022-01-24	321.05	330.40	297.20	300.20	291.30	77,848

← NewerPage 20 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.