ASM Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.050	1.050	0.890	0.900	0.900	199,967
2023-09-08	1.180	1.290	1.000	1.050	1.050	436,650
2023-09-07	0.930	1.190	0.850	1.140	1.140	609,502
2023-09-06	1.020	1.080	0.875	0.910	0.910	543,571
2023-09-05	1.380	1.500	1.010	1.010	1.010	407,960
2023-09-04	1.870	2.000	1.380	1.450	1.450	785,457
2023-09-01	1.210	1.460	1.210	1.460	1.460	83,332
2023-08-31	0.770	0.925	0.735	0.925	0.925	157,093
2023-08-30	0.620	0.750	0.620	0.750	0.750	279,276
2023-08-29	0.450	0.540	0.450	0.540	0.540	134,470
2023-08-28	0.450	0.450	0.450	0.450	0.450	4,000
2023-08-22	0.470	0.470	0.470	0.470	0.470	553
2023-08-21	0.470	0.470	0.470	0.470	0.470	1,857
2023-08-16	0.490	0.490	0.470	0.470	0.470	2,801
2023-08-14	0.490	0.490	0.490	0.490	0.490	396
2023-08-11	0.472	0.472	0.472	0.472	0.472	5,686
2023-08-10	0.470	0.470	0.470	0.470	0.470	2,445
2023-08-09	0.470	0.470	0.470	0.470	0.470	175
2023-08-08	0.472	0.480	0.472	0.480	0.480	2,330
2023-08-07	0.500	0.500	0.500	0.500	0.500	1,988
2023-08-03	0.472	0.472	0.470	0.470	0.470	2,000
2023-08-02	0.472	0.472	0.472	0.472	0.472	250
2023-08-01	0.472	0.480	0.472	0.480	0.480	6,570
2023-07-31	0.500	0.500	0.496	0.496	0.496	4,874
2023-07-28	0.500	0.550	0.500	0.505	0.505	35,501
2023-07-26	0.500	0.500	0.500	0.500	0.500	17,000
2023-07-25	0.486	0.486	0.486	0.486	0.486	1,000
2023-07-24	0.486	0.486	0.486	0.486	0.486	25
2023-07-21	0.500	0.500	0.500	0.500	0.500	6,550
2023-07-20	0.500	0.500	0.500	0.500	0.500	1,000
2023-07-19	0.510	0.510	0.486	0.500	0.500	25,000
2023-07-18	0.510	0.510	0.510	0.510	0.510	2,157
2023-07-17	0.500	0.530	0.500	0.530	0.530	2,163
2023-07-14	0.480	0.500	0.480	0.500	0.500	25,964
2023-07-12	0.474	0.474	0.472	0.472	0.472	7,050
2023-07-11	0.452	0.452	0.452	0.452	0.452	2,000
2023-07-07	0.478	0.480	0.478	0.480	0.480	3,753
2023-07-06	0.482	0.482	0.450	0.450	0.450	3,775
2023-07-05	0.450	0.488	0.450	0.452	0.452	33,040
2023-07-04	0.470	0.470	0.440	0.450	0.450	50,193
2023-07-03	0.540	0.540	0.496	0.496	0.496	33,264
2023-06-29	0.490	0.550	0.468	0.550	0.550	31,550
2023-06-28	0.470	0.500	0.470	0.498	0.498	15,560
2023-06-27	0.490	0.490	0.490	0.490	0.490	2,000
2023-06-26	0.464	0.490	0.464	0.490	0.490	2,300
2023-06-23	0.462	0.490	0.460	0.490	0.490	8,850
2023-06-22	0.490	0.490	0.490	0.490	0.490	1,500
2023-06-21	0.480	0.500	0.480	0.500	0.500	37,672
2023-06-20	0.540	0.540	0.540	0.540	0.540	3,500
2023-06-19	0.540	0.540	0.540	0.540	0.540	2,000
2023-06-16	0.525	0.535	0.500	0.535	0.535	15,814
2023-06-14	0.540	0.540	0.540	0.540	0.540	175
2023-06-13	0.560	0.560	0.520	0.550	0.550	9,140
2023-06-12	0.580	0.580	0.550	0.550	0.550	31,910
2023-06-09	0.585	0.615	0.560	0.580	0.580	55,318
2023-06-07	0.570	0.615	0.570	0.590	0.590	29,328
2023-06-06	0.545	0.570	0.545	0.570	0.570	4,264
2023-06-05	0.565	0.580	0.535	0.575	0.575	10,843
2023-06-02	0.600	0.610	0.550	0.590	0.590	64,361
2023-06-01	0.650	0.650	0.600	0.630	0.630	83,174

← NewerPage 6 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.