ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	249.60	261.60	247.80	258.90	253.36	313,772
2022-10-20	242.00	256.15	240.35	253.60	248.18	265,076
2022-10-19	239.45	245.75	232.80	244.45	239.22	458,306
2022-10-18	234.00	237.00	229.70	230.10	225.18	176,874
2022-10-17	224.95	233.35	220.95	228.70	223.81	212,631
2022-10-14	239.20	241.40	224.00	224.95	220.14	298,837
2022-10-13	230.25	239.40	212.60	235.90	230.85	443,301
2022-10-12	237.10	242.55	231.85	233.80	228.80	172,778
2022-10-11	241.75	245.90	232.95	235.80	230.76	247,607
2022-10-10	245.40	253.20	242.70	244.95	239.71	178,470
2022-10-07	259.35	262.35	247.60	248.55	243.23	231,963
2022-10-06	264.60	268.80	260.50	266.35	260.65	217,725
2022-10-05	260.25	264.40	256.75	258.35	252.82	242,714
2022-10-04	246.00	259.45	245.95	257.10	251.60	261,451
2022-10-03	229.35	242.70	225.65	241.65	236.48	204,297
2022-09-30	235.30	237.00	224.35	233.75	228.75	360,652
2022-09-29	242.40	242.90	232.45	233.45	228.46	271,774
2022-09-28	240.30	247.95	233.50	245.25	240.00	309,043
2022-09-27	249.10	255.35	246.05	246.50	241.23	235,917
2022-09-26	244.50	252.70	244.45	246.40	241.13	209,228
2022-09-23	246.00	249.60	242.15	246.60	241.33	239,785
2022-09-22	257.50	259.00	247.00	247.00	241.72	360,817
2022-09-21	255.90	265.45	255.90	264.40	258.74	149,061
2022-09-20	264.85	265.25	255.20	261.60	256.00	153,710
2022-09-19	262.65	264.60	255.00	262.65	257.03	131,162
2022-09-16	261.20	265.85	258.55	262.25	256.64	346,198
2022-09-15	275.25	276.90	264.35	265.15	259.48	201,373
2022-09-14	274.00	280.65	272.20	276.85	270.93	209,125
2022-09-13	287.20	290.70	274.55	275.50	269.61	289,139
2022-09-12	288.50	290.65	283.90	285.55	279.44	290,922
2022-09-09	277.90	288.00	277.70	287.65	281.50	191,602
2022-09-08	276.85	277.40	265.15	277.40	271.47	191,063
2022-09-07	267.10	273.50	265.00	272.70	266.87	185,561
2022-09-06	269.90	274.70	265.15	270.60	264.81	172,642
2022-09-05	266.35	271.65	265.05	270.95	265.15	164,730
2022-09-02	264.50	275.25	261.55	273.70	267.85	240,998
2022-09-01	265.00	267.30	259.50	261.30	255.71	226,655
2022-08-31	281.40	286.30	270.10	271.10	265.30	281,401
2022-08-30	281.00	285.75	270.55	273.25	267.41	191,138
2022-08-29	281.00	284.50	275.75	275.90	270.00	153,721
2022-08-26	295.65	299.35	286.90	289.15	282.97	248,090
2022-08-25	295.00	296.80	287.90	293.45	287.17	136,237
2022-08-24	287.00	291.75	281.20	291.20	284.97	132,887
2022-08-23	287.35	292.30	285.65	287.05	280.91	111,453
2022-08-22	297.00	298.30	287.35	288.70	282.53	184,890
2022-08-19	302.20	305.45	298.10	300.00	293.58	170,536
2022-08-18	296.40	306.45	295.55	306.45	299.90	200,206
2022-08-17	301.05	303.90	294.15	296.10	289.77	155,918
2022-08-16	304.35	305.20	296.15	300.90	294.46	153,123
2022-08-15	301.80	305.00	298.95	304.00	297.50	146,475
2022-08-12	300.00	303.05	295.05	300.20	293.78	168,668
2022-08-11	301.95	304.45	295.60	301.15	294.71	184,205
2022-08-10	284.20	301.45	283.25	297.50	291.14	302,897
2022-08-09	298.15	301.50	284.55	286.80	280.67	301,446
2022-08-08	303.85	308.30	297.65	299.00	292.60	245,034
2022-08-05	315.30	320.90	298.85	300.55	294.12	269,951
2022-08-04	306.00	317.50	304.60	315.45	308.70	248,921
2022-08-03	302.80	308.70	296.60	307.20	300.63	194,312
2022-08-02	299.85	300.70	290.45	298.00	291.63	176,494
2022-08-01	299.95	303.65	295.60	301.70	295.25	159,672

← NewerPage 18 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.