ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	332.50	332.50	331.90	331.90	321.90	111
2022-03-24	332.90	332.90	332.30	332.30	322.29	61
2022-03-23	335.90	335.90	331.50	331.50	321.51	60
2022-03-22	331.90	335.50	331.90	335.50	325.39	30
2022-03-21	330.80	333.50	328.60	333.50	323.45	9
2022-03-18	330.80	330.80	330.80	330.80	320.83	0
2022-03-17	318.50	318.50	318.50	318.50	308.90	0
2022-03-16	307.10	307.10	307.10	307.10	297.85	6
2022-03-15	281.40	290.00	274.90	290.00	281.26	359
2022-03-14	282.50	282.50	282.40	282.40	273.89	100
2022-03-09	277.90	279.50	277.90	279.50	271.08	13
2022-03-08	277.90	277.90	274.20	274.20	265.94	30
2022-03-07	272.10	272.10	272.10	272.10	263.90	9
2022-03-04	271.80	271.80	269.30	271.10	262.93	87
2022-03-03	277.00	277.00	277.00	277.00	268.65	15
2022-03-02	276.20	281.10	276.20	281.10	272.63	2
2022-03-01	289.80	289.90	289.80	289.90	281.16	2
2022-02-25	269.30	274.90	269.30	274.90	266.62	94
2022-02-23	273.70	273.70	263.60	263.60	255.66	40
2022-02-22	273.20	288.10	273.20	287.30	278.64	240
2022-02-18	286.70	286.70	286.70	286.70	278.06	3
2022-02-17	290.00	292.20	290.00	291.80	283.01	60
2022-02-16	285.70	285.70	285.70	285.70	277.09	20
2022-02-14	273.50	273.50	270.50	270.50	262.35	25
2022-02-10	298.30	298.30	298.30	298.30	289.31	0
2022-02-09	299.90	308.80	298.30	298.30	289.31	51
2022-02-08	288.90	298.30	288.90	298.30	289.31	40
2022-02-07	288.60	292.40	288.60	292.40	283.59	30
2022-02-04	298.30	298.30	298.30	298.30	289.31	0
2022-02-03	305.10	305.10	298.30	298.30	289.31	10
2022-02-02	314.70	314.70	313.70	313.70	304.25	20
2022-02-01	314.10	314.10	314.10	314.10	304.63	30
2022-01-28	282.00	283.50	282.00	283.50	274.96	104
2022-01-27	290.80	299.70	290.80	299.70	290.67	69
2022-01-26	303.20	307.60	300.00	307.60	298.33	37
2022-01-25	308.90	308.90	290.00	301.50	292.41	461
2022-01-24	315.70	315.70	304.00	304.00	294.84	60
2022-01-21	328.80	331.20	328.80	329.90	319.96	69
2022-01-20	339.60	345.60	339.60	345.60	335.19	1
2022-01-19	355.30	355.30	353.30	353.30	342.65	6
2022-01-18	357.80	368.50	356.00	368.50	357.40	71
2022-01-17	359.30	367.50	359.30	367.50	356.43	348
2022-01-13	371.30	377.50	371.30	374.40	363.12	487
2022-01-12	355.80	355.80	354.80	354.80	344.11	41
2022-01-11	349.00	353.30	349.00	353.30	342.65	3
2022-01-10	361.40	361.40	337.10	337.10	326.94	35
2022-01-07	365.10	365.10	360.80	360.80	349.93	3
2022-01-04	393.20	395.90	390.00	390.00	378.25	112
2022-01-03	392.00	392.50	389.90	392.50	380.67	48
2021-12-30	395.60	395.60	394.60	394.60	382.71	10
2021-12-28	396.40	398.70	396.10	398.70	386.69	46
2021-12-27	383.30	385.40	382.40	385.40	373.79	260
2021-12-23	381.20	390.00	376.10	390.00	378.25	1,084
2021-12-21	370.00	370.00	369.00	369.00	357.88	32
2021-12-20	363.20	363.20	359.70	360.00	349.15	548
2021-12-17	359.10	359.10	356.10	356.10	345.37	102
2021-12-16	382.70	382.70	368.30	368.30	357.20	55
2021-12-14	370.30	370.30	356.10	362.30	351.38	131
2021-12-13	379.90	379.90	366.80	366.80	355.75	31
2021-12-09	378.50	378.50	378.50	378.50	367.09	18

← NewerPage 18 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.