ASM International NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	432.00	438.70	430.60	434.60	421.68	236,991
2021-11-17	429.00	436.30	428.50	431.80	418.97	260,412
2021-11-16	425.50	428.60	420.70	428.60	415.86	247,584
2021-11-15	419.00	426.50	419.00	424.30	411.69	204,293
2021-11-12	419.30	420.00	412.60	419.40	406.94	231,037
2021-11-11	407.50	420.00	406.30	420.00	407.52	287,350
2021-11-10	417.80	420.60	402.90	408.80	396.65	350,059
2021-11-09	419.30	422.40	417.00	418.80	406.35	212,425
2021-11-08	417.90	427.60	412.00	420.10	407.61	198,384
2021-11-05	423.80	428.80	418.10	420.10	407.61	295,825
2021-11-04	420.00	420.90	412.30	420.50	408.00	334,556
2021-11-03	411.00	417.60	410.50	416.20	403.83	268,611
2021-11-02	396.40	413.20	395.50	412.00	399.76	344,484
2021-11-01	394.40	397.00	390.50	397.00	385.20	299,835
2021-10-29	383.00	392.90	378.40	391.40	379.77	350,928
2021-10-28	377.00	386.80	374.50	385.10	373.65	372,163
2021-10-27	360.00	379.60	357.90	375.00	363.86	494,408
2021-10-26	360.00	360.90	350.60	353.20	342.70	243,126
2021-10-25	354.90	361.80	352.70	359.50	348.82	267,573
2021-10-22	350.70	356.90	348.80	353.00	342.51	291,557
2021-10-21	331.40	344.70	328.90	344.60	334.36	239,553

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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