ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	304.60	307.00	287.80	295.60	286.81	298,797
2022-02-09	291.20	302.90	289.80	300.30	291.38	278,470
2022-02-08	290.40	290.40	281.90	286.70	278.18	196,414
2022-02-07	290.00	292.90	282.80	289.40	280.80	229,434
2022-02-04	297.00	297.80	285.70	287.50	278.96	296,453
2022-02-03	307.00	307.00	291.80	292.60	283.90	310,928
2022-02-02	312.00	316.30	309.30	310.00	300.79	311,591
2022-02-01	310.00	315.90	301.80	304.80	295.74	347,412
2022-01-31	295.30	302.60	293.20	302.00	293.02	358,041
2022-01-28	292.40	292.70	280.50	286.90	278.37	333,598
2022-01-27	288.90	299.40	285.70	294.70	285.94	406,874
2022-01-26	296.90	305.50	296.10	298.70	289.82	292,981
2022-01-25	310.00	311.10	288.80	292.80	284.10	464,837
2022-01-24	327.00	331.20	297.10	303.30	294.29	543,003
2022-01-21	330.10	332.80	324.10	331.40	321.55	313,855
2022-01-20	349.20	351.70	332.30	341.90	331.74	335,561
2022-01-19	346.00	359.30	342.00	348.10	337.75	306,992
2022-01-18	364.30	364.30	354.50	356.00	345.42	214,706
2022-01-17	360.50	368.90	351.00	366.00	355.12	149,392
2022-01-14	363.60	367.00	357.90	359.70	349.01	321,006
2022-01-13	362.00	382.50	360.50	373.70	362.59	369,315
2022-01-12	357.50	360.80	352.70	357.00	346.39	254,165
2022-01-11	347.10	357.20	346.00	350.40	339.99	237,333
2022-01-10	361.10	363.00	335.30	340.40	330.28	325,595
2022-01-07	365.60	367.60	354.30	359.00	348.33	294,987
2022-01-06	363.80	369.50	351.50	361.30	350.56	327,410
2022-01-05	383.90	388.00	375.00	377.50	366.28	165,259
2022-01-04	395.00	396.80	377.70	380.00	368.71	244,097
2022-01-03	392.80	393.60	386.10	390.80	379.19	154,798
2021-12-31	394.00	394.40	387.60	388.70	377.15	59,824
2021-12-30	390.20	397.00	390.20	394.40	382.68	112,668
2021-12-29	396.20	397.00	386.50	389.80	378.22	124,837
2021-12-28	390.00	400.10	389.60	396.20	384.42	164,187
2021-12-27	382.30	391.30	377.90	389.10	377.54	142,679
2021-12-24	384.00	384.00	380.60	382.80	371.42	53,755
2021-12-23	379.90	383.20	374.90	383.20	371.81	155,183
2021-12-22	369.40	377.10	367.80	376.40	365.21	165,723
2021-12-21	372.40	374.60	363.40	364.90	354.06	207,145
2021-12-20	351.90	366.10	340.00	363.10	352.31	268,309
2021-12-17	363.20	363.50	354.70	361.50	350.76	334,000
2021-12-16	385.20	386.80	367.30	367.40	356.48	288,000
2021-12-15	359.00	368.00	358.70	368.00	357.06	230,094
2021-12-14	370.10	371.70	355.90	356.70	346.10	253,363
2021-12-13	375.90	382.60	371.10	371.50	360.46	131,905
2021-12-10	375.60	380.20	372.10	374.30	363.18	190,304
2021-12-09	388.00	389.00	375.60	380.00	368.71	196,553
2021-12-08	393.50	398.50	384.80	384.80	373.36	300,032
2021-12-07	374.50	393.80	369.80	393.50	381.81	353,772
2021-12-06	380.00	383.50	359.40	362.30	351.53	331,785
2021-12-03	391.70	392.90	374.40	378.20	366.96	259,697
2021-12-02	401.80	403.00	381.30	385.20	373.75	381,632
2021-12-01	407.50	410.30	394.10	408.60	396.46	308,009
2021-11-30	395.90	407.00	388.30	396.80	385.01	358,989
2021-11-29	394.70	401.00	394.10	396.40	384.62	266,671
2021-11-26	380.70	399.30	377.30	387.50	375.98	343,515
2021-11-25	396.00	403.70	392.90	398.00	386.17	187,575
2021-11-24	401.10	404.00	383.80	391.50	379.86	380,880
2021-11-23	411.70	411.70	378.90	396.70	384.91	530,434
2021-11-22	432.20	434.70	422.10	422.10	409.56	257,096
2021-11-19	435.00	438.10	429.20	431.40	418.58	258,761

← NewerPage 21 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.