ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	294.15	294.15	289.05	290.90	284.68	169,947
2023-01-13	286.50	292.50	281.40	291.80	285.56	341,708
2023-01-12	277.80	288.10	274.55	282.00	275.97	347,058
2023-01-11	278.00	283.00	276.45	277.80	271.86	272,965
2023-01-10	269.20	275.85	268.20	274.40	268.53	215,559
2023-01-09	262.60	272.45	260.75	272.05	266.23	259,971
2023-01-06	253.35	258.15	247.45	257.15	251.65	213,177
2023-01-05	243.85	253.50	241.65	252.40	247.00	243,852
2023-01-04	243.25	247.40	236.60	243.40	238.19	292,663
2023-01-03	238.45	248.65	238.40	240.00	234.87	251,235
2023-01-02	240.10	240.10	236.05	237.60	232.52	154,638
2022-12-30	239.40	239.40	235.00	235.65	230.61	132,351
2022-12-29	236.15	240.00	234.85	239.65	234.52	153,707
2022-12-28	239.00	240.20	233.95	235.15	230.12	125,308
2022-12-27	243.65	244.60	237.70	238.90	233.79	127,310
2022-12-23	244.00	244.80	238.25	241.25	236.09	135,063
2022-12-22	249.00	251.15	241.75	242.60	237.41	193,369
2022-12-21	248.00	251.35	244.95	250.75	245.39	177,198
2022-12-20	243.80	247.80	242.40	244.40	239.17	210,809
2022-12-19	254.90	256.40	247.10	247.95	242.65	186,380
2022-12-16	259.00	260.80	251.30	254.30	248.86	324,834
2022-12-15	273.35	276.05	260.20	260.20	254.63	245,206
2022-12-14	281.45	283.40	277.90	278.60	272.64	170,159
2022-12-13	277.75	291.80	275.60	283.60	277.53	342,158
2022-12-12	270.00	276.10	269.00	275.50	269.61	285,586
2022-12-09	269.35	273.40	265.85	273.25	267.41	219,291
2022-12-08	260.00	269.00	258.90	267.45	261.73	240,800
2022-12-07	269.35	270.20	261.85	264.75	259.09	249,974
2022-12-06	272.80	274.50	267.35	272.90	267.06	266,710
2022-12-05	272.05	275.30	270.20	273.30	267.45	241,823
2022-12-02	271.25	279.40	266.80	274.10	268.24	280,032
2022-12-01	268.80	276.85	268.50	273.50	267.65	380,548
2022-11-30	256.20	263.35	255.25	259.00	253.46	358,945
2022-11-29	262.00	268.90	254.30	256.15	250.67	394,508
2022-11-28	252.00	254.85	248.10	248.95	243.63	168,688
2022-11-25	257.00	258.05	253.10	254.20	248.76	119,576
2022-11-24	256.80	260.30	255.20	257.20	251.70	119,836
2022-11-23	252.30	258.95	249.50	257.05	251.55	204,540
2022-11-22	245.90	251.15	241.30	250.80	245.44	175,424
2022-11-21	250.05	251.40	244.95	247.10	241.81	153,681
2022-11-18	250.10	255.55	247.50	252.00	246.61	198,976
2022-11-17	250.00	252.20	244.35	249.50	244.16	185,169
2022-11-16	260.90	263.65	248.65	249.75	244.41	328,414
2022-11-15	260.00	266.05	255.00	261.70	256.10	309,218
2022-11-14	255.50	259.20	251.65	257.00	251.50	345,242
2022-11-11	264.65	265.70	253.90	253.90	248.47	418,089
2022-11-10	232.05	256.50	230.70	255.75	250.28	571,255
2022-11-09	240.00	243.35	233.15	235.90	230.85	346,895
2022-11-08	225.00	242.85	223.50	242.40	237.22	389,914
2022-11-07	222.65	231.60	220.00	230.45	225.52	313,957
2022-11-04	217.05	226.95	216.00	223.00	218.23	365,646
2022-11-03	215.15	220.25	213.75	216.05	211.43	310,878
2022-11-02	227.60	230.30	221.20	221.70	216.96	308,912
2022-11-01	228.50	231.30	222.55	227.60	222.73	337,992
2022-10-31	240.00	240.00	222.30	224.80	219.99	403,654
2022-10-28	231.85	236.25	225.05	235.20	230.17	375,142
2022-10-27	252.55	253.20	231.95	237.50	232.42	703,847
2022-10-26	254.00	260.80	250.55	256.55	251.06	573,146
2022-10-25	272.60	279.30	264.60	278.15	272.20	291,529
2022-10-24	263.75	272.55	257.90	268.00	262.27	347,525

← NewerPage 17 of 22 · 1,281 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
2021-05-19	2.0000 EUR
2020-05-20	1.5000 EUR
2019-11-05	1.0000 EUR
2019-05-22	1.0000 EUR

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