ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	270.75	276.00	259.50	259.50	251.79	249,917
2022-05-06	280.20	284.75	270.80	278.50	270.22	264,154
2022-05-05	300.05	300.65	282.10	282.95	274.54	191,302
2022-05-04	292.50	294.80	286.35	288.50	279.93	173,442
2022-05-03	284.00	293.15	282.00	291.80	283.13	242,412
2022-05-02	285.35	285.60	262.55	280.70	272.36	301,865
2022-04-29	297.40	303.90	288.55	289.90	281.28	266,984
2022-04-28	297.40	299.60	288.05	293.65	284.92	195,956
2022-04-27	292.75	298.00	286.70	291.10	282.45	194,283
2022-04-26	309.15	309.85	292.75	292.75	284.05	220,907
2022-04-25	308.00	315.05	302.70	303.80	294.77	248,335
2022-04-22	314.90	318.70	306.75	317.00	307.58	298,987
2022-04-21	316.75	325.50	312.25	321.15	311.61	332,464
2022-04-20	297.50	315.50	295.70	309.80	300.59	251,478
2022-04-19	293.40	300.15	288.35	298.35	289.48	292,270
2022-04-14	305.30	306.05	291.30	291.30	282.64	207,125
2022-04-13	296.00	303.20	293.00	303.20	294.19	180,654
2022-04-12	289.40	303.30	285.30	297.95	289.09	282,588
2022-04-11	299.20	299.20	289.05	289.05	280.46	234,353
2022-04-08	310.10	316.30	300.60	303.00	293.99	213,837
2022-04-07	309.10	310.75	303.45	304.55	295.50	196,329
2022-04-06	328.00	328.75	302.10	304.40	295.35	308,762
2022-04-05	334.65	342.85	326.55	329.35	319.56	234,223
2022-04-04	328.70	333.20	325.85	331.75	321.89	223,560
2022-04-01	329.00	329.20	325.05	326.00	316.31	207,042
2022-03-31	337.60	339.30	331.60	332.10	322.23	346,932
2022-03-30	339.90	340.10	333.30	336.20	326.21	197,938
2022-03-29	336.00	343.60	330.90	338.30	328.25	306,533
2022-03-28	332.00	337.50	328.60	332.00	322.13	232,492
2022-03-25	331.60	338.20	327.00	331.50	321.65	288,322
2022-03-24	332.00	335.50	327.90	332.60	322.72	206,874
2022-03-23	337.40	339.20	326.00	332.20	322.33	226,327
2022-03-22	332.00	336.70	330.50	334.80	324.85	225,422
2022-03-21	327.40	334.30	326.30	332.10	322.23	240,297
2022-03-18	319.00	330.20	315.50	330.20	320.39	460,761
2022-03-17	321.50	322.40	311.10	315.80	306.41	299,867
2022-03-16	299.20	316.40	299.20	313.70	304.38	336,643
2022-03-15	282.00	294.90	279.50	290.60	281.96	301,545
2022-03-14	284.60	290.70	277.70	283.30	274.88	286,305
2022-03-11	278.40	287.20	273.40	279.20	270.90	329,315
2022-03-10	285.00	285.80	274.10	277.00	268.77	350,714
2022-03-09	277.00	284.10	265.80	284.10	275.66	360,322
2022-03-08	272.10	288.30	264.10	265.60	257.71	534,639
2022-03-07	258.90	289.60	251.00	279.00	270.71	582,273
2022-03-04	275.00	282.50	268.80	271.00	262.95	596,870
2022-03-03	280.60	284.80	276.20	279.80	271.48	338,522
2022-03-02	271.90	283.20	270.30	279.10	270.81	406,939
2022-03-01	289.00	291.00	272.50	276.30	268.09	374,456
2022-02-28	268.00	289.30	263.50	288.20	279.63	646,958
2022-02-25	268.20	276.10	261.90	276.00	267.80	570,452
2022-02-24	241.00	261.00	240.10	260.90	253.15	606,711
2022-02-23	288.90	288.90	260.50	263.80	255.96	615,142
2022-02-22	265.80	291.40	262.60	285.90	277.40	356,236
2022-02-21	288.00	288.50	273.90	278.10	269.83	245,113
2022-02-18	287.40	296.10	282.40	286.00	277.50	265,002
2022-02-17	287.70	292.70	285.10	288.00	279.44	237,381
2022-02-16	288.30	289.30	280.40	286.30	277.79	246,562
2022-02-15	271.10	284.20	270.10	284.10	275.66	364,263
2022-02-14	273.50	274.00	265.40	273.30	265.18	425,505
2022-02-11	288.20	290.50	282.20	282.20	273.81	265,946

← NewerPage 20 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.