ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	427.50	427.50	427.50	427.50	421.44	0
2023-11-01	396.30	396.30	396.30	396.30	390.68	0
2023-10-31	388.55	388.55	388.55	388.55	383.04	0
2023-10-30	385.75	385.75	385.75	385.75	380.28	0
2023-10-27	392.10	392.10	392.00	392.00	386.44	5
2023-10-23	360.50	360.50	357.75	358.65	353.56	24
2023-10-20	360.80	361.10	360.80	360.85	355.73	6
2023-10-19	371.95	372.20	367.55	367.55	362.34	88
2023-10-18	378.40	378.40	364.25	364.25	359.08	23
2023-10-17	385.70	385.70	385.70	385.70	380.23	0
2023-10-16	379.60	379.60	379.60	379.60	374.21	0
2023-10-12	396.35	398.75	396.25	398.75	393.09	137
2023-10-11	396.80	396.80	396.80	396.80	391.17	10
2023-10-10	394.85	394.85	394.55	394.55	388.95	25
2023-10-06	399.90	399.90	388.00	388.00	382.50	10
2023-10-05	389.50	389.50	389.50	389.50	383.97	0
2023-10-04	395.40	395.40	395.40	395.40	389.79	1
2023-10-03	395.40	401.00	395.40	401.00	395.31	23
2023-10-02	399.50	399.50	399.50	399.50	393.83	0
2023-09-29	397.55	397.55	397.55	397.55	391.91	0
2023-09-28	387.90	390.60	386.45	390.60	385.06	38
2023-09-26	363.65	374.25	363.00	374.25	368.94	68
2023-09-25	377.85	383.00	377.85	383.00	377.57	30
2023-09-22	377.00	380.85	377.00	380.85	375.45	9
2023-09-21	371.60	371.60	371.60	371.60	366.33	9
2023-09-20	372.30	372.30	372.30	372.30	367.02	0
2023-09-19	388.15	388.15	381.20	381.20	375.79	382
2023-09-18	393.00	393.00	393.00	393.00	387.42	13
2023-09-15	409.50	409.50	395.00	395.00	389.40	41
2023-09-14	412.60	416.70	412.60	416.70	410.79	6
2023-09-13	413.05	413.05	407.55	407.55	401.77	100
2023-09-12	423.90	423.90	409.85	409.85	404.04	222
2023-09-11	432.60	432.60	426.30	426.30	420.25	6
2023-09-08	430.10	432.50	430.10	432.50	426.36	11
2023-09-07	440.55	440.55	435.10	437.20	431.00	29
2023-09-05	427.70	427.70	427.70	427.70	421.63	0
2023-09-04	447.75	452.60	439.10	439.10	432.87	211
2023-09-01	444.00	444.00	444.00	444.00	437.70	40
2023-08-30	436.05	442.95	436.05	442.95	436.67	33
2023-08-29	436.75	436.80	435.15	435.15	428.98	126
2023-08-25	423.10	423.10	423.10	423.10	417.10	21
2023-08-24	436.65	436.65	432.15	432.15	426.02	90
2023-08-21	432.50	432.50	432.40	432.40	426.27	9
2023-08-18	425.95	425.95	425.95	425.95	419.91	70
2023-08-15	429.35	435.50	429.35	435.50	429.32	10
2023-08-09	443.00	443.00	442.50	442.50	436.22	88
2023-08-08	444.45	444.45	442.95	442.95	436.67	9
2023-08-07	446.70	446.70	446.20	446.20	439.87	20
2023-08-04	446.05	447.45	444.00	447.45	441.10	61
2023-08-03	431.10	440.00	431.10	439.30	433.07	253
2023-08-02	429.00	435.85	425.60	425.60	419.56	72
2023-08-01	429.00	429.00	429.00	429.00	422.91	0
2023-07-31	431.95	432.30	430.75	430.75	424.64	12
2023-07-28	424.25	433.75	424.25	430.00	423.90	55
2023-07-27	423.25	437.00	423.25	428.45	422.37	249
2023-07-26	383.15	392.80	383.15	392.80	387.23	6
2023-07-25	376.70	376.70	376.70	376.70	371.36	0
2023-07-24	381.05	381.05	379.35	379.35	373.97	15
2023-07-21	390.95	390.95	390.95	390.95	385.40	0
2023-07-19	409.00	411.10	408.00	411.10	405.27	6

← NewerPage 13 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.