ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 618.40 | 620.00 | 617.80 | 620.00 | 611.20 | 22 |
| 2024-05-13 | 619.40 | 619.40 | 619.40 | 619.40 | 610.61 | 0 |
| 2024-05-10 | 622.80 | 622.80 | 622.80 | 622.80 | 613.96 | 0 |
| 2024-05-08 | 623.20 | 623.20 | 623.00 | 623.00 | 614.16 | 40 |
| 2024-05-07 | 604.20 | 611.00 | 604.20 | 611.00 | 602.33 | 40 |
| 2024-05-06 | 600.60 | 602.80 | 600.60 | 602.80 | 594.25 | 5 |
| 2024-04-29 | 625.00 | 625.00 | 625.00 | 625.00 | 616.13 | 0 |
| 2024-04-26 | 626.20 | 626.20 | 625.00 | 625.00 | 616.13 | 9 |
| 2024-04-25 | 584.20 | 592.20 | 580.00 | 584.20 | 575.91 | 130 |
| 2024-04-24 | 592.00 | 594.00 | 583.00 | 590.20 | 581.83 | 150 |
| 2024-04-23 | 526.40 | 531.80 | 526.40 | 531.80 | 524.26 | 8 |
| 2024-04-22 | 520.00 | 521.20 | 520.00 | 521.20 | 513.81 | 9 |
| 2024-04-19 | 539.20 | 539.20 | 525.20 | 525.20 | 517.75 | 78 |
| 2024-04-18 | 557.40 | 565.20 | 549.80 | 563.00 | 555.01 | 60 |
| 2024-04-17 | 592.60 | 604.60 | 586.60 | 586.60 | 578.28 | 33 |
| 2024-04-16 | 588.80 | 588.80 | 583.40 | 583.40 | 575.12 | 25 |
| 2024-04-12 | 584.80 | 584.80 | 584.80 | 584.80 | 576.50 | 0 |
| 2024-04-11 | 588.20 | 588.60 | 588.20 | 588.60 | 580.25 | 35 |
| 2024-04-10 | 584.20 | 585.00 | 571.60 | 585.00 | 576.70 | 123 |
| 2024-04-09 | 576.20 | 576.20 | 573.00 | 573.60 | 565.46 | 5 |
| 2024-04-08 | 566.00 | 566.00 | 566.00 | 566.00 | 557.97 | 0 |
| 2024-04-05 | 565.40 | 573.60 | 563.20 | 573.60 | 565.46 | 56 |
| 2024-04-04 | 575.20 | 575.20 | 575.20 | 575.20 | 567.04 | 0 |
| 2024-04-03 | 569.20 | 571.80 | 569.00 | 571.80 | 563.69 | 43 |
| 2024-04-02 | 576.00 | 589.00 | 572.20 | 572.20 | 564.08 | 12 |
| 2024-03-28 | 568.60 | 569.90 | 565.00 | 569.90 | 561.82 | 40 |
| 2024-03-27 | 569.50 | 573.90 | 569.50 | 573.90 | 565.76 | 39 |
| 2024-03-26 | 581.00 | 581.00 | 564.50 | 564.50 | 556.49 | 5 |
| 2024-03-25 | 575.10 | 575.10 | 564.50 | 564.50 | 556.49 | 3 |
| 2024-03-22 | 570.40 | 570.40 | 570.40 | 570.40 | 562.31 | 0 |
| 2024-03-21 | 580.20 | 583.10 | 579.20 | 579.20 | 570.98 | 43 |
| 2024-03-20 | 566.00 | 566.00 | 566.00 | 566.00 | 557.97 | 0 |
| 2024-03-19 | 551.80 | 551.80 | 551.80 | 551.80 | 543.97 | 0 |
| 2024-03-18 | 555.80 | 555.80 | 546.50 | 546.50 | 538.75 | 1 |
| 2024-03-15 | 557.70 | 558.70 | 551.90 | 551.90 | 544.07 | 12 |
| 2024-03-14 | 563.80 | 566.00 | 558.70 | 563.00 | 555.01 | 10 |
| 2024-03-13 | 549.00 | 549.00 | 549.00 | 549.00 | 541.21 | 0 |
| 2024-03-12 | 563.70 | 563.70 | 549.80 | 549.80 | 542.00 | 283 |
| 2024-03-11 | 561.90 | 561.90 | 552.70 | 552.70 | 544.86 | 23 |
| 2024-03-08 | 590.80 | 590.80 | 579.00 | 579.00 | 570.79 | 5 |
| 2024-03-07 | 572.00 | 599.00 | 572.00 | 599.00 | 590.50 | 143 |
| 2024-03-06 | 569.20 | 584.60 | 569.20 | 584.60 | 576.31 | 1 |
| 2024-03-05 | 588.70 | 588.70 | 588.70 | 588.70 | 580.35 | 0 |
| 2024-03-04 | 575.30 | 587.40 | 575.30 | 587.40 | 579.07 | 16 |
| 2024-03-01 | 568.70 | 568.70 | 563.40 | 563.40 | 555.41 | 1 |
| 2024-02-29 | 550.00 | 563.70 | 550.00 | 563.70 | 555.70 | 28 |
| 2024-02-28 | 566.10 | 569.30 | 560.10 | 560.10 | 552.15 | 49 |
| 2024-02-27 | 580.70 | 582.30 | 574.90 | 582.30 | 574.04 | 34 |
| 2024-02-26 | 556.50 | 575.80 | 556.50 | 572.90 | 564.77 | 110 |
| 2024-02-23 | 561.20 | 572.30 | 560.50 | 572.30 | 564.18 | 17 |
| 2024-02-22 | 577.80 | 577.80 | 559.50 | 565.80 | 557.77 | 96 |
| 2024-02-21 | 535.90 | 543.00 | 535.90 | 543.00 | 535.30 | 38 |
| 2024-02-20 | 559.70 | 559.70 | 540.00 | 542.70 | 535.00 | 531 |
| 2024-02-19 | 576.40 | 576.40 | 573.20 | 573.20 | 565.07 | 13 |
| 2024-02-16 | 576.30 | 589.70 | 573.10 | 589.70 | 581.33 | 44 |
| 2024-02-15 | 565.70 | 566.10 | 565.40 | 565.40 | 557.38 | 37 |
| 2024-02-14 | 555.90 | 570.00 | 555.90 | 570.00 | 561.91 | 10 |
| 2024-02-13 | 564.00 | 564.00 | 554.90 | 561.90 | 553.93 | 56 |
| 2024-02-12 | 568.70 | 569.40 | 564.00 | 564.00 | 556.00 | 130 |
| 2024-02-09 | 570.70 | 580.00 | 570.70 | 579.70 | 571.48 | 46 |
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.