ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 551.40 | 566.20 | 546.60 | 563.60 | 558.08 | 33 |
| 2024-08-07 | 561.80 | 561.80 | 553.60 | 553.60 | 548.18 | 8 |
| 2024-08-06 | 554.80 | 559.20 | 548.40 | 548.40 | 543.03 | 177 |
| 2024-08-05 | 530.00 | 532.00 | 510.60 | 527.20 | 522.04 | 577 |
| 2024-08-02 | 576.80 | 576.80 | 548.40 | 548.40 | 543.03 | 180 |
| 2024-08-01 | 625.00 | 625.00 | 620.80 | 620.80 | 614.72 | 8 |
| 2024-07-31 | 638.60 | 640.40 | 634.80 | 634.80 | 628.58 | 32 |
| 2024-07-30 | 617.40 | 627.20 | 607.80 | 607.80 | 601.85 | 1,161 |
| 2024-07-29 | 606.40 | 615.00 | 606.40 | 609.40 | 603.43 | 98 |
| 2024-07-26 | 603.40 | 616.00 | 603.40 | 616.00 | 609.97 | 35 |
| 2024-07-25 | 612.20 | 612.20 | 602.20 | 602.20 | 596.30 | 19 |
| 2024-07-24 | 674.20 | 679.00 | 629.00 | 629.00 | 622.84 | 39 |
| 2024-07-23 | 677.00 | 691.40 | 676.80 | 691.20 | 684.43 | 71 |
| 2024-07-22 | 665.00 | 670.80 | 665.00 | 668.40 | 661.85 | 166 |
| 2024-07-19 | 661.00 | 668.00 | 653.80 | 653.80 | 647.40 | 58 |
| 2024-07-18 | 679.80 | 679.80 | 659.60 | 661.00 | 654.53 | 38 |
| 2024-07-17 | 705.60 | 713.20 | 678.60 | 678.60 | 671.95 | 157 |
| 2024-07-16 | 734.00 | 735.00 | 730.40 | 733.60 | 726.42 | 43 |
| 2024-07-15 | 741.00 | 744.00 | 715.00 | 715.00 | 708.00 | 17 |
| 2024-07-12 | 722.00 | 734.60 | 720.00 | 734.60 | 727.41 | 23 |
| 2024-07-11 | 739.40 | 743.00 | 722.00 | 722.00 | 714.93 | 120 |
| 2024-07-10 | 725.20 | 730.60 | 711.00 | 711.00 | 704.04 | 163 |
| 2024-07-09 | 725.40 | 725.40 | 725.40 | 725.40 | 718.30 | 2 |
| 2024-07-08 | 724.40 | 725.40 | 721.40 | 721.40 | 714.33 | 6 |
| 2024-07-05 | 725.20 | 725.20 | 716.20 | 719.20 | 712.16 | 48 |
| 2024-07-04 | 709.40 | 718.20 | 709.40 | 718.20 | 711.17 | 4 |
| 2024-07-03 | 726.80 | 727.20 | 706.00 | 706.00 | 699.09 | 43 |
| 2024-07-02 | 705.00 | 705.00 | 698.60 | 698.80 | 691.96 | 49 |
| 2024-07-01 | 712.60 | 714.00 | 710.60 | 710.60 | 703.64 | 51 |
| 2024-06-28 | 701.20 | 701.20 | 700.80 | 700.80 | 693.94 | 6 |
| 2024-06-27 | 701.20 | 701.20 | 700.20 | 701.20 | 694.33 | 100 |
| 2024-06-26 | 708.80 | 708.80 | 698.40 | 698.40 | 691.56 | 39 |
| 2024-06-25 | 689.00 | 689.00 | 689.00 | 689.00 | 682.25 | 2 |
| 2024-06-24 | 705.40 | 705.40 | 691.00 | 691.00 | 684.23 | 26 |
| 2024-06-21 | 715.40 | 715.60 | 694.40 | 705.80 | 698.89 | 210 |
| 2024-06-20 | 732.00 | 735.20 | 725.60 | 725.60 | 718.49 | 110 |
| 2024-06-18 | 700.20 | 716.40 | 700.20 | 716.40 | 709.38 | 1 |
| 2024-06-17 | 689.20 | 694.20 | 689.20 | 694.20 | 687.40 | 29 |
| 2024-06-14 | 689.00 | 689.00 | 679.80 | 679.80 | 673.14 | 25 |
| 2024-06-13 | 699.60 | 699.60 | 684.40 | 684.40 | 677.70 | 3 |
| 2024-06-12 | 696.00 | 697.40 | 688.20 | 697.40 | 690.57 | 6 |
| 2024-06-11 | 696.20 | 696.20 | 692.60 | 692.60 | 685.82 | 90 |
| 2024-06-10 | 683.00 | 683.00 | 683.00 | 683.00 | 676.31 | 17 |
| 2024-06-07 | 686.20 | 686.20 | 686.20 | 686.20 | 679.48 | 0 |
| 2024-06-06 | 691.80 | 691.80 | 675.40 | 675.40 | 668.79 | 102 |
| 2024-06-05 | 662.80 | 680.80 | 662.80 | 680.80 | 674.13 | 43 |
| 2024-06-04 | 642.60 | 642.60 | 642.60 | 642.60 | 636.31 | 0 |
| 2024-06-03 | 649.00 | 651.00 | 649.00 | 651.00 | 644.62 | 64 |
| 2024-05-31 | 654.20 | 654.20 | 641.40 | 641.40 | 635.12 | 23 |
| 2024-05-28 | 667.80 | 667.80 | 666.80 | 666.80 | 660.27 | 32 |
| 2024-05-27 | 665.80 | 667.80 | 662.00 | 662.00 | 655.52 | 44 |
| 2024-05-24 | 660.60 | 662.60 | 658.00 | 662.60 | 656.11 | 36 |
| 2024-05-23 | 636.40 | 636.40 | 636.40 | 636.40 | 630.17 | 0 |
| 2024-05-22 | 659.00 | 659.20 | 647.20 | 647.20 | 640.86 | 15 |
| 2024-05-21 | 655.80 | 657.80 | 650.00 | 650.00 | 643.63 | 126 |
| 2024-05-20 | 645.20 | 645.20 | 635.60 | 635.60 | 629.37 | 11 |
| 2024-05-17 | 651.40 | 651.40 | 651.00 | 651.00 | 644.62 | 1 |
| 2024-05-16 | 652.40 | 653.40 | 634.80 | 634.80 | 628.58 | 35 |
| 2024-05-15 | 625.00 | 635.80 | 625.00 | 635.80 | 629.57 | 122 |
| 2024-05-14 | 618.40 | 620.00 | 617.80 | 620.00 | 611.20 | 22 |
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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.