ASM Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.326	0.334	0.318	0.326	0.326	175,913
2026-02-06	0.322	0.336	0.316	0.330	0.330	73,589
2026-02-05	0.324	0.336	0.312	0.322	0.322	436,976
2026-02-04	0.330	0.334	0.316	0.316	0.316	742,193
2026-02-03	0.330	0.336	0.326	0.334	0.334	121,419
2026-02-02	0.340	0.340	0.328	0.336	0.336	110,417
2026-01-30	0.340	0.348	0.332	0.340	0.340	275,670
2026-01-29	0.348	0.376	0.340	0.344	0.344	577,065
2026-01-28	0.344	0.358	0.336	0.354	0.354	245,446
2026-01-27	0.344	0.350	0.336	0.344	0.344	179,915
2026-01-26	0.346	0.350	0.336	0.346	0.346	252,399
2026-01-23	0.364	0.368	0.344	0.348	0.348	363,446
2026-01-22	0.386	0.386	0.352	0.362	0.362	541,231
2026-01-21	0.340	0.382	0.334	0.382	0.382	659,134
2026-01-20	0.352	0.374	0.338	0.348	0.348	1,137,932
2026-01-19	0.374	0.380	0.350	0.350	0.350	698,279
2026-01-16	0.380	0.390	0.374	0.374	0.374	214,267
2026-01-15	0.406	0.406	0.380	0.380	0.380	771,819
2026-01-14	0.402	0.412	0.382	0.400	0.400	1,062,385
2026-01-13	0.418	0.434	0.396	0.402	0.402	1,084,065
2026-01-12	0.460	0.490	0.418	0.428	0.428	2,847,690
2026-01-09	0.350	0.440	0.350	0.440	0.440	3,851,863
2026-01-08	0.322	0.348	0.318	0.348	0.348	204,365
2026-01-07	0.324	0.336	0.316	0.328	0.328	181,605
2026-01-05	0.340	0.340	0.320	0.330	0.330	241,044
2026-01-02	0.326	0.342	0.316	0.340	0.340	505,939
2025-12-30	0.318	0.326	0.308	0.322	0.322	144,456
2025-12-29	0.310	0.322	0.308	0.314	0.314	218,041
2025-12-23	0.314	0.326	0.310	0.316	0.316	291,896
2025-12-22	0.330	0.338	0.314	0.316	0.316	475,667
2025-12-19	0.340	0.348	0.320	0.328	0.328	524,480
2025-12-18	0.352	0.364	0.330	0.340	0.340	648,630
2025-12-17	0.330	0.360	0.314	0.346	0.346	699,481
2025-12-16	0.344	0.344	0.316	0.328	0.328	271,083
2025-12-15	0.358	0.358	0.330	0.338	0.338	380,713
2025-12-12	0.348	0.380	0.348	0.354	0.354	1,046,022
2025-12-11	0.304	0.366	0.294	0.346	0.346	2,333,912
2025-12-10	0.316	0.340	0.298	0.302	0.302	1,972,311
2025-12-09	0.356	0.356	0.312	0.324	0.324	1,074,833
2025-12-08	0.390	0.390	0.340	0.356	0.356	1,250,327
2025-12-05	0.380	0.390	0.364	0.380	0.380	364,480
2025-12-04	0.390	0.412	0.378	0.386	0.386	773,308
2025-12-03	0.406	0.430	0.386	0.396	0.396	774,463
2025-12-02	0.446	0.446	0.394	0.404	0.404	773,784
2025-12-01	0.460	0.472	0.434	0.448	0.448	411,466
2025-11-28	0.490	0.515	0.454	0.460	0.460	974,025
2025-11-27	0.496	0.520	0.460	0.484	0.484	1,221,041
2025-11-26	0.422	0.540	0.422	0.490	0.490	2,419,476
2025-11-25	0.390	0.466	0.390	0.420	0.420	1,402,172
2025-11-24	0.424	0.428	0.384	0.392	0.392	666,186
2025-11-21	0.494	0.494	0.418	0.420	0.420	911,950
2025-11-20	0.464	0.530	0.446	0.488	0.488	784,243
2025-11-19	0.478	0.490	0.450	0.454	0.454	472,165
2025-11-18	0.500	0.520	0.454	0.478	0.478	795,794
2025-11-17	0.530	0.560	0.490	0.500	0.500	1,172,043
2025-11-14	0.515	0.580	0.515	0.530	0.530	1,944,612
2025-11-13	0.565	0.565	0.510	0.510	0.510	1,200,682
2025-11-12	0.580	0.625	0.530	0.550	0.550	1,875,229
2025-11-10	0.620	0.655	0.565	0.565	0.565	1,681,840
2025-11-07	0.710	0.730	0.585	0.615	0.615	3,223,740

← NewerPage 4 of 7 · 364 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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