ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	240.00	241.25	240.00	241.25	236.14	15
2022-12-22	245.00	245.00	245.00	245.00	239.81	25
2022-12-21	249.90	249.90	249.90	249.90	244.60	0
2022-12-19	252.20	252.20	247.85	247.85	242.60	200
2022-12-15	272.45	272.45	270.90	270.90	265.16	305
2022-12-14	281.50	281.50	278.70	278.70	272.79	202
2022-12-13	283.20	283.20	283.20	283.20	277.20	23
2022-12-12	274.90	274.90	274.90	274.90	269.07	250
2022-12-09	274.10	274.10	274.10	274.10	268.29	0
2022-12-07	268.20	268.20	266.05	266.05	260.41	681
2022-12-05	271.55	272.75	271.55	272.75	266.97	31
2022-12-02	279.55	279.55	274.20	274.20	268.39	3
2022-11-29	263.95	264.40	247.55	247.55	242.30	104
2022-11-28	249.65	249.65	243.80	243.80	238.63	20
2022-11-24	258.70	258.75	247.70	247.70	242.45	100
2022-11-22	242.00	242.00	242.00	242.00	236.87	10
2022-11-21	247.15	247.15	247.15	247.15	241.91	0
2022-11-18	250.90	251.95	250.90	251.95	246.61	9
2022-11-17	251.25	251.25	251.25	251.25	245.92	24
2022-11-15	265.75	265.75	265.75	265.75	260.12	6
2022-11-11	262.05	262.05	262.05	262.05	256.50	50
2022-11-10	251.20	251.20	251.00	251.00	245.68	40
2022-11-09	229.50	229.50	229.50	229.50	224.64	0
2022-11-08	237.05	237.05	237.05	237.05	232.03	100
2022-11-07	221.00	221.00	221.00	221.00	216.32	0
2022-11-03	215.75	216.15	215.75	216.15	211.57	25
2022-11-02	222.20	222.20	222.20	222.20	217.49	0
2022-10-31	228.00	228.00	227.60	227.65	222.83	300
2022-10-24	268.15	268.15	268.15	268.15	262.47	0
2022-10-19	235.55	235.55	235.55	235.55	230.56	25
2022-10-18	236.05	236.05	236.05	236.05	231.05	4
2022-10-17	228.70	228.70	228.70	228.70	223.85	0
2022-10-14	232.10	232.10	224.95	224.95	220.18	115
2022-10-13	220.00	236.35	215.00	236.35	231.34	419
2022-10-10	245.00	253.50	245.00	253.50	248.13	70
2022-10-07	258.50	258.50	258.50	258.50	253.02	0
2022-10-05	258.45	258.45	258.45	258.45	252.97	0
2022-09-30	228.00	228.00	228.00	228.00	223.17	20
2022-09-29	233.45	233.45	233.45	233.45	228.50	0
2022-09-28	235.55	235.55	235.55	235.55	230.56	20
2022-09-27	253.00	253.00	253.00	253.00	247.64	0
2022-09-26	253.00	253.00	253.00	253.00	247.64	0
2022-09-23	253.00	253.00	253.00	253.00	247.64	0
2022-09-22	247.10	247.10	247.10	247.10	241.86	0
2022-09-21	250.00	250.00	250.00	250.00	244.70	0
2022-09-19	262.60	262.60	262.60	262.60	257.03	0
2022-09-13	275.50	275.50	275.50	275.50	269.66	0
2022-09-08	268.00	268.00	268.00	268.00	262.32	20
2022-09-07	272.95	272.95	272.95	272.95	267.16	0
2022-09-05	270.90	270.90	270.90	270.90	265.16	0
2022-08-31	259.00	259.00	259.00	259.00	253.51	0
2022-08-29	281.80	281.80	275.90	275.90	270.05	74
2022-08-26	295.90	295.90	295.90	295.90	289.63	0
2022-08-25	293.45	293.45	293.45	293.45	287.23	0
2022-08-24	295.90	295.90	295.90	295.90	289.63	0
2022-08-22	291.65	295.70	291.65	295.70	289.43	104
2022-08-19	303.00	303.00	303.00	303.00	296.58	23
2022-08-18	306.45	306.45	306.45	306.45	299.95	0
2022-08-17	295.95	295.95	295.95	295.95	289.68	0
2022-08-16	300.90	300.90	300.90	300.90	294.52	0

← NewerPage 16 of 19 · 1,092 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

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