ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	299.95	303.65	295.60	301.70	295.25	159,672
2022-07-29	300.00	302.80	294.30	298.10	291.72	283,202
2022-07-28	288.45	295.85	284.65	295.85	289.52	281,098
2022-07-27	272.75	284.95	272.75	282.70	276.65	223,781
2022-07-26	275.00	279.95	270.55	271.15	265.35	189,984
2022-07-25	274.80	278.80	272.35	272.70	266.87	225,392
2022-07-22	273.30	285.00	271.40	274.15	268.29	335,432
2022-07-21	246.80	274.85	246.75	273.70	267.85	472,787
2022-07-20	231.50	240.00	226.60	240.00	234.87	268,283
2022-07-19	227.45	234.70	221.30	233.50	228.51	220,195
2022-07-18	237.10	237.10	228.45	232.70	227.72	215,339
2022-07-15	220.40	230.60	220.00	230.25	225.33	247,456
2022-07-14	217.75	222.70	214.65	218.25	213.58	171,752
2022-07-13	214.60	219.10	210.80	216.20	211.58	243,923
2022-07-12	209.00	215.40	205.25	212.15	207.61	177,927
2022-07-11	213.60	216.10	208.85	211.90	207.37	169,979
2022-07-08	216.00	219.45	209.80	219.45	214.76	263,170
2022-07-07	213.00	218.20	211.90	214.70	210.11	252,010
2022-07-06	202.25	208.30	201.15	207.85	203.40	305,003
2022-07-05	212.00	213.40	193.72	198.74	194.49	389,900
2022-07-04	216.80	218.00	208.15	209.70	205.21	217,351
2022-07-01	231.95	231.95	216.25	216.25	211.62	400,677
2022-06-30	236.95	238.60	230.65	238.60	233.50	263,523
2022-06-29	241.55	243.15	236.45	240.10	234.96	168,652
2022-06-28	251.55	253.70	244.95	245.95	240.69	238,688
2022-06-27	248.10	256.00	245.50	252.00	246.61	210,152
2022-06-24	237.40	248.55	234.45	246.90	241.62	188,159
2022-06-23	238.00	240.20	231.55	233.60	228.60	200,526
2022-06-22	239.45	243.60	236.00	242.35	237.17	204,507
2022-06-21	239.30	245.45	238.75	244.65	239.42	158,970
2022-06-20	235.05	238.90	230.40	236.70	231.64	109,754
2022-06-17	237.85	244.00	232.00	234.00	229.00	373,357
2022-06-16	259.00	260.80	238.00	238.60	233.50	279,450
2022-06-15	258.10	262.00	253.70	261.20	255.61	189,718
2022-06-14	263.65	265.50	255.75	256.05	250.57	214,667
2022-06-13	266.50	267.85	254.85	258.20	252.68	236,196
2022-06-10	280.00	282.95	270.70	272.55	266.72	180,349
2022-06-09	291.55	292.90	281.70	281.90	275.87	210,039
2022-06-08	290.75	296.15	289.35	295.50	289.18	157,720
2022-06-07	291.00	292.50	285.80	289.85	283.65	137,280
2022-06-06	292.35	298.45	291.30	292.75	286.49	127,781
2022-06-03	297.80	298.50	285.45	287.50	281.35	160,968
2022-06-02	290.05	294.70	286.95	293.90	287.61	147,564
2022-06-01	292.40	292.95	284.35	288.30	282.13	179,454
2022-05-31	296.65	299.05	287.85	289.35	283.16	342,859
2022-05-30	293.20	303.30	292.20	299.40	293.00	197,245
2022-05-27	279.85	289.05	277.45	286.80	280.67	196,064
2022-05-26	266.60	277.05	264.20	276.60	270.68	134,994
2022-05-25	276.90	277.00	263.55	268.60	262.86	194,917
2022-05-24	280.00	282.00	272.20	272.20	266.38	177,013
2022-05-23	284.05	287.80	280.70	283.90	277.83	160,132
2022-05-20	276.00	287.55	274.75	279.55	273.57	221,849
2022-05-19	269.05	278.20	264.95	278.00	272.05	225,977
2022-05-18	293.00	293.05	273.95	274.10	268.24	242,854
2022-05-17	290.00	298.65	288.85	293.65	284.92	298,424
2022-05-16	289.60	291.25	283.75	286.60	278.08	150,666
2022-05-13	279.80	292.50	279.00	290.80	282.16	198,872
2022-05-12	265.45	278.25	264.05	277.10	268.86	247,235
2022-05-11	268.00	278.15	263.30	276.45	268.23	305,775
2022-05-10	265.00	273.00	260.80	263.50	255.67	212,319

← NewerPage 19 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.