ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	332.00	332.00	324.60	328.90	319.15	41,631
2022-01-20	351.10	351.10	332.80	338.90	328.85	47,961
2022-01-19	350.00	358.46	343.30	356.40	345.83	94,779
2022-01-18	364.40	364.40	354.70	360.70	350.01	37,062
2022-01-17	359.05	368.90	351.00	358.90	348.26	25,741
2022-01-14	366.87	366.87	358.70	363.45	352.67	60,403
2022-01-13	362.00	382.30	362.00	372.80	361.75	90,938
2022-01-12	359.05	360.60	353.00	355.55	345.01	119,056
2022-01-11	346.40	356.60	346.40	348.70	338.36	125,377
2022-01-10	358.20	363.00	335.30	339.35	329.29	69,925
2022-01-07	365.05	366.40	354.60	354.60	344.09	48,006
2022-01-06	369.30	369.30	351.90	352.50	342.05	85,380
2022-01-05	379.05	387.70	374.90	382.00	370.67	39,739
2022-01-04	396.00	396.50	377.90	382.50	371.16	58,701
2021-12-31	395.00	395.00	387.70	392.70	381.06	7,808
2021-12-30	390.80	397.00	390.80	391.25	379.65	16,852
2021-12-29	396.60	396.60	386.60	395.85	384.11	13,625
2021-12-24	383.90	383.90	381.10	383.75	372.37	3,246
2021-12-23	383.05	383.20	375.10	378.30	367.08	32,490
2021-12-22	374.00	377.10	368.00	369.55	358.59	46,621
2021-12-21	366.00	374.60	363.50	373.15	362.09	65,060
2021-12-20	356.00	365.65	344.40	365.65	354.81	70,256
2021-12-17	363.40	363.40	354.70	362.30	351.56	116,848
2021-12-16	380.00	386.70	367.37	373.25	362.18	77,511
2021-12-15	362.00	368.00	361.20	362.40	351.65	86,773
2021-12-14	370.00	371.10	356.20	357.05	346.46	52,142
2021-12-13	378.00	382.60	371.20	376.90	365.72	120,201
2021-12-10	375.85	380.00	373.20	375.55	364.41	97,250
2021-12-09	389.30	389.30	375.60	376.40	365.24	47,351
2021-12-08	398.50	398.50	384.80	395.55	383.82	51,392
2021-12-07	380.00	393.50	371.20	385.15	373.73	47,970
2021-12-06	376.50	383.25	359.70	369.05	358.11	63,152
2021-12-03	387.05	391.70	374.40	377.75	366.55	46,073
2021-12-02	401.90	401.90	382.00	389.25	377.71	84,438
2021-12-01	402.00	410.10	394.70	406.10	394.06	29,689
2021-11-30	396.00	406.50	392.10	406.10	394.06	55,814
2021-11-29	395.05	400.90	394.10	396.50	384.74	37,219
2021-11-26	386.60	399.10	380.00	391.55	379.94	33,326
2021-11-25	397.05	403.30	393.30	396.10	384.36	161,679
2021-11-24	400.00	403.40	384.20	388.70	377.18	159,867
2021-11-23	409.35	412.00	393.70	397.55	385.76	69,185
2021-11-22	431.45	434.30	422.10	432.00	419.19	41,527
2021-11-19	437.90	437.90	429.80	430.10	417.35	32,903
2021-11-18	431.00	438.40	431.00	432.60	419.77	203,103
2021-11-17	429.85	436.40	428.70	429.55	416.81	46,050
2021-11-16	425.05	428.60	420.90	425.45	412.84	31,874
2021-11-15	418.70	425.60	418.70	420.10	407.64	31,348
2021-11-12	419.90	419.90	413.10	419.65	407.21	72,575
2021-11-11	406.40	420.00	406.40	408.50	396.39	39,267
2021-11-10	411.35	420.19	403.90	404.50	392.51	67,826
2021-11-09	420.80	421.90	417.50	419.15	406.72	99,927
2021-11-08	422.00	427.50	414.70	418.10	405.70	32,412
2021-11-05	420.40	428.80	418.70	423.65	411.09	70,516
2021-11-04	420.80	420.80	412.60	419.05	406.63	141,659
2021-11-03	413.05	417.40	410.50	411.85	399.64	42,308
2021-11-02	397.05	413.00	395.80	408.20	396.10	52,414
2021-11-01	394.00	397.00	390.50	395.55	383.82	56,658
2021-10-29	381.45	392.82	378.20	392.80	381.15	109,054
2021-10-28	380.00	386.50	375.50	378.30	367.08	59,343
2021-10-27	358.60	379.60	358.60	370.10	359.13	74,185

← NewerPage 21 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.