ASM Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.250	0.268	0.236	0.240	0.240	831,844
2023-11-29	0.300	0.300	0.262	0.274	0.274	358,109
2023-11-28	0.300	0.308	0.280	0.298	0.298	491,700
2023-11-27	0.310	0.312	0.300	0.306	0.306	137,573
2023-11-24	0.302	0.314	0.298	0.312	0.312	342,421
2023-11-23	0.316	0.324	0.300	0.300	0.300	827,901
2023-11-22	0.330	0.334	0.320	0.324	0.324	214,211
2023-11-21	0.342	0.348	0.320	0.330	0.330	180,284
2023-11-20	0.336	0.350	0.330	0.342	0.342	172,289
2023-11-17	0.342	0.360	0.320	0.332	0.332	465,005
2023-11-16	0.338	0.346	0.290	0.342	0.342	1,142,625
2023-11-15	0.360	0.372	0.326	0.338	0.338	1,256,255
2023-11-14	0.376	0.386	0.354	0.368	0.368	538,570
2023-11-13	0.440	0.460	0.350	0.370	0.370	2,631,858
2023-11-10	0.560	0.595	0.424	0.424	0.424	2,718,583
2023-11-09	0.550	0.550	0.464	0.550	0.550	3,938,803
2023-11-07	0.322	0.428	0.322	0.428	0.428	440,635
2023-11-06	0.348	0.348	0.320	0.338	0.338	157,917
2023-11-03	0.354	0.354	0.330	0.348	0.348	210,740
2023-11-02	0.364	0.366	0.344	0.354	0.354	363,801
2023-10-31	0.362	0.372	0.342	0.364	0.364	639,214
2023-10-30	0.394	0.394	0.360	0.380	0.380	237,030
2023-10-27	0.394	0.410	0.372	0.390	0.390	245,159
2023-10-26	0.364	0.394	0.360	0.392	0.392	166,243
2023-10-25	0.386	0.396	0.354	0.362	0.362	427,443
2023-10-24	0.378	0.386	0.342	0.386	0.386	404,039
2023-10-23	0.430	0.434	0.350	0.370	0.370	1,244,323
2023-10-20	0.436	0.496	0.414	0.436	0.436	692,577
2023-10-19	0.444	0.446	0.420	0.424	0.424	176,320
2023-10-18	0.460	0.476	0.422	0.442	0.442	276,495
2023-10-17	0.472	0.488	0.442	0.450	0.450	323,258
2023-10-16	0.494	0.494	0.464	0.474	0.474	110,040
2023-10-13	0.500	0.520	0.480	0.494	0.494	248,675
2023-10-12	0.492	0.535	0.492	0.496	0.496	603,735
2023-10-11	0.545	0.570	0.492	0.492	0.492	506,008
2023-10-10	0.525	0.575	0.510	0.520	0.520	276,211
2023-10-09	0.570	0.570	0.482	0.500	0.500	553,511
2023-10-06	0.625	0.625	0.565	0.590	0.590	199,638
2023-10-05	0.665	0.710	0.620	0.625	0.625	254,140
2023-10-04	0.585	0.695	0.555	0.650	0.650	630,957
2023-10-03	0.590	0.645	0.540	0.550	0.550	422,724
2023-10-02	0.730	0.730	0.555	0.600	0.600	756,013
2023-09-29	0.720	0.755	0.665	0.720	0.720	288,531
2023-09-28	0.800	0.800	0.680	0.720	0.720	385,683
2023-09-27	0.725	0.870	0.725	0.775	0.775	432,528
2023-09-26	0.885	0.885	0.720	0.750	0.750	502,818
2023-09-25	0.995	1.000	0.835	0.850	0.850	332,728
2023-09-22	0.975	1.050	0.960	0.960	0.960	188,065
2023-09-21	1.140	1.250	0.955	1.000	1.000	715,761
2023-09-20	1.250	1.330	1.060	1.140	1.140	281,298
2023-09-19	1.200	1.520	1.200	1.280	1.280	307,045
2023-09-18	1.460	1.460	1.210	1.240	1.240	197,345
2023-09-15	1.530	1.540	1.420	1.470	1.470	98,461
2023-09-14	1.540	1.690	1.390	1.510	1.510	599,427
2023-09-13	1.060	1.350	1.050	1.350	1.350	570,668
2023-09-12	0.935	1.080	0.875	1.040	1.040	288,235
2023-09-11	1.050	1.050	0.890	0.900	0.900	199,967
2023-09-08	1.180	1.290	1.000	1.050	1.050	436,650
2023-09-07	0.930	1.190	0.850	1.140	1.140	609,502
2023-09-06	1.020	1.080	0.875	0.910	0.910	543,571

← NewerPage 5 of 6 · 360 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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