ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	556.70	558.10	540.50	540.50	532.83	71
2024-02-07	540.00	540.00	540.00	540.00	532.34	0
2024-02-06	538.00	538.50	538.00	538.20	530.57	12
2024-02-05	522.90	525.50	522.90	525.10	517.65	6
2024-02-02	523.40	525.50	523.40	525.50	518.05	1
2024-01-31	515.90	518.40	515.90	518.40	511.05	10
2024-01-30	520.00	523.50	520.00	521.80	514.40	10
2024-01-26	519.30	523.60	519.30	523.60	516.17	6
2024-01-25	525.90	533.80	522.00	533.80	526.23	219
2024-01-24	517.70	529.70	517.70	528.30	520.81	117
2024-01-23	514.10	514.10	512.80	512.80	505.53	3
2024-01-22	504.00	510.00	504.00	508.80	501.58	421
2024-01-19	495.00	507.10	494.75	507.10	499.91	20
2024-01-18	481.15	490.00	481.15	490.00	483.05	11
2024-01-17	463.35	472.95	463.35	472.95	466.24	22
2024-01-16	447.10	449.40	447.10	449.40	443.02	126
2024-01-15	453.10	453.10	451.85	451.85	445.44	56
2024-01-12	450.25	450.25	450.25	450.25	443.86	0
2024-01-11	453.10	453.50	453.10	453.50	447.07	68
2024-01-09	440.25	440.40	440.25	440.40	434.15	45
2024-01-08	443.00	443.00	443.00	443.00	436.72	30
2024-01-05	440.40	440.40	440.40	440.40	434.15	0
2024-01-04	436.90	436.90	436.90	436.90	430.70	23
2024-01-03	439.60	439.60	434.30	434.30	428.14	6
2024-01-02	455.35	455.35	455.35	455.35	448.89	1
2023-12-29	472.05	472.05	472.05	472.05	465.35	0
2023-12-28	478.90	478.90	478.90	478.90	472.11	3
2023-12-27	482.15	482.15	482.15	482.15	475.31	4
2023-12-21	469.80	470.25	469.80	470.25	463.58	23
2023-12-20	472.20	472.30	469.80	471.50	464.81	46
2023-12-19	483.15	483.15	483.15	483.15	476.30	2
2023-12-18	490.50	490.50	483.55	483.55	476.69	35
2023-12-15	485.00	493.10	485.00	493.10	486.10	47
2023-12-14	483.20	483.20	482.15	482.15	475.31	31
2023-12-13	479.10	479.10	474.00	474.00	467.28	2
2023-12-12	464.80	464.80	464.80	464.80	458.21	0
2023-12-11	463.00	463.00	462.30	462.30	455.74	7
2023-12-08	453.85	458.35	453.85	455.60	449.14	58
2023-12-07	452.05	452.05	450.00	450.00	443.62	100
2023-12-06	456.10	456.10	452.70	452.70	446.28	6
2023-12-05	435.50	435.50	435.50	435.50	429.32	0
2023-12-04	473.85	473.85	444.80	444.80	438.49	29
2023-12-01	479.85	479.90	476.80	476.80	470.04	51
2023-11-30	472.00	472.00	472.00	472.00	465.30	0
2023-11-29	474.60	474.60	470.50	470.50	463.83	4
2023-11-28	460.60	460.60	460.60	460.60	454.07	0
2023-11-27	465.35	465.35	462.25	462.50	455.94	3
2023-11-24	463.50	463.50	460.00	460.00	453.47	1
2023-11-23	465.50	465.50	465.50	465.50	458.90	0
2023-11-22	463.60	463.60	458.15	460.00	453.47	60
2023-11-21	466.65	466.65	460.50	460.50	453.97	6
2023-11-20	459.95	459.95	459.25	459.50	452.98	10
2023-11-17	465.15	465.15	465.15	465.15	458.55	0
2023-11-16	454.00	459.10	454.00	457.20	450.71	57
2023-11-15	455.15	457.25	455.15	457.00	450.52	15
2023-11-14	440.45	450.75	440.45	449.95	443.57	93
2023-11-13	441.75	441.80	438.65	440.00	433.76	52
2023-11-10	429.60	440.30	429.60	440.30	434.05	50
2023-11-09	433.85	433.85	433.85	433.85	427.70	0
2023-11-08	425.00	425.00	425.00	425.00	418.97	0

← NewerPage 12 of 19 · 1,092 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

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