ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	304.00	304.00	304.00	304.00	297.56	0
2022-08-11	302.55	302.55	302.55	302.55	296.14	11
2022-08-10	292.25	292.25	292.25	292.25	286.06	1
2022-08-09	298.00	298.00	287.00	287.00	280.92	106
2022-08-08	305.20	305.20	302.10	302.10	295.70	3
2022-08-05	313.95	313.95	299.30	299.30	292.96	34
2022-08-04	315.00	317.35	313.00	317.35	310.62	13
2022-08-02	291.25	291.25	291.25	291.25	285.08	4
2022-07-29	299.25	299.70	299.25	299.70	293.35	3
2022-07-25	273.10	273.10	273.10	273.10	267.31	0
2022-07-12	214.65	214.65	214.65	214.65	210.10	2
2022-07-07	214.70	214.70	214.70	214.70	210.15	0
2022-07-05	212.50	212.50	212.50	212.50	208.00	7
2022-07-04	211.30	211.30	211.30	211.30	206.82	20
2022-06-30	232.40	238.80	232.25	238.80	233.74	209
2022-06-29	242.45	242.45	242.45	242.45	237.31	0
2022-06-28	251.00	251.00	251.00	251.00	245.68	0
2022-06-27	253.50	253.50	252.15	252.15	246.81	20
2022-06-24	237.55	247.00	237.55	247.00	241.76	25
2022-06-23	233.50	233.50	233.50	233.50	228.55	0
2022-06-22	242.15	242.25	236.50	242.25	237.12	160
2022-06-21	244.75	244.75	244.75	244.75	239.56	0
2022-06-20	236.80	236.80	236.80	236.80	231.78	0
2022-06-17	234.00	234.00	234.00	234.00	229.04	0
2022-06-15	262.00	262.00	262.00	262.00	256.45	7
2022-06-14	256.40	256.40	256.40	256.40	250.97	25
2022-06-10	272.40	272.40	272.40	272.40	266.63	0
2022-06-09	288.10	288.10	282.00	282.00	276.02	199
2022-06-08	295.50	295.50	295.50	295.50	289.24	0
2022-06-06	292.70	292.70	292.70	292.70	286.50	0
2022-06-03	287.60	287.60	287.60	287.60	281.50	0
2022-06-01	288.15	288.15	288.15	288.15	282.04	0
2022-05-31	294.20	294.20	290.15	290.15	284.00	7
2022-05-25	266.00	266.40	266.00	266.40	260.75	26
2022-05-24	277.35	277.35	270.75	270.75	265.01	120
2022-05-19	273.70	273.70	273.70	273.70	267.90	2
2022-05-16	286.55	286.55	286.45	286.45	277.82	27
2022-05-12	265.75	269.10	265.75	269.05	260.94	56
2022-05-10	263.60	263.60	263.60	263.60	255.66	0
2022-05-09	266.00	266.00	266.00	266.00	257.98	9
2022-05-04	290.75	290.75	290.75	290.75	281.99	0
2022-05-03	283.10	291.90	283.10	291.90	283.10	60
2022-05-02	278.00	280.30	278.00	280.30	271.85	30
2022-04-29	298.85	298.85	290.20	290.20	281.45	2
2022-04-28	290.75	290.75	290.75	290.75	281.99	0
2022-04-27	290.75	290.75	290.75	290.75	281.99	0
2022-04-26	305.10	305.10	305.10	305.10	295.91	50
2022-04-25	330.60	330.60	330.60	330.60	320.64	0
2022-04-22	317.00	317.00	317.00	317.00	307.45	0
2022-04-21	321.25	321.25	321.25	321.25	311.57	0
2022-04-19	293.60	293.60	289.65	289.65	280.92	13
2022-04-14	294.00	294.00	291.25	291.25	282.47	7
2022-04-11	291.00	291.00	291.00	291.00	282.23	3
2022-04-07	306.00	309.00	306.00	309.00	299.69	14
2022-04-06	314.00	314.00	304.25	304.25	295.08	32
2022-04-05	327.60	340.60	327.60	340.60	330.34	9
2022-04-04	331.70	331.70	331.70	331.70	321.70	0
2022-03-31	340.60	340.60	340.60	340.60	330.34	0
2022-03-30	336.00	340.60	336.00	340.60	330.34	9
2022-03-29	334.00	340.00	334.00	338.30	328.11	72

← NewerPage 17 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.