ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	409.20	409.20	409.00	409.00	403.20	6
2023-07-17	414.05	414.05	410.55	410.55	404.73	6
2023-07-14	416.00	416.00	415.25	416.00	410.10	47
2023-07-13	400.00	411.90	400.00	411.90	406.06	61
2023-07-12	383.00	393.60	383.00	392.05	386.49	127
2023-07-11	383.00	383.00	383.00	383.00	377.57	20
2023-07-10	376.55	376.55	376.55	376.55	371.21	0
2023-07-07	371.45	382.70	371.00	382.70	377.27	57
2023-07-06	374.00	374.00	374.00	374.00	368.69	35
2023-07-05	382.35	382.35	375.75	375.75	370.42	40
2023-07-04	378.40	378.40	378.40	378.40	373.03	0
2023-07-03	388.95	388.95	378.65	378.65	373.28	29
2023-06-30	386.00	386.00	386.00	386.00	380.52	20
2023-06-29	386.00	386.00	386.00	386.00	380.52	5
2023-06-28	382.00	382.00	382.00	382.00	376.58	10
2023-06-27	375.75	375.75	372.10	372.10	366.82	55
2023-06-26	374.85	380.35	374.85	380.35	374.95	154
2023-06-23	380.25	381.50	375.00	376.70	371.36	117
2023-06-22	378.10	378.10	368.00	368.00	362.78	38
2023-06-21	389.30	389.95	383.65	383.65	378.21	48
2023-06-20	394.50	395.35	391.45	391.45	385.90	107
2023-06-16	401.70	401.70	400.00	400.00	394.33	62
2023-06-15	408.05	408.10	408.05	408.10	402.31	60
2023-06-14	409.50	411.90	409.50	411.90	406.06	19
2023-06-13	410.10	414.95	410.10	412.90	407.04	378
2023-06-12	389.25	389.25	389.25	389.25	383.73	5
2023-06-09	390.00	391.95	390.00	391.95	386.39	142
2023-06-08	380.00	389.60	380.00	388.80	383.28	84
2023-06-07	386.75	388.15	383.65	388.15	382.64	34
2023-06-06	385.60	388.55	385.60	388.55	383.04	123
2023-06-01	401.20	401.25	401.20	401.25	395.56	4
2023-05-31	405.85	411.85	401.20	401.20	395.51	109
2023-05-30	399.75	413.15	399.45	405.05	399.30	83
2023-05-29	405.90	409.55	405.90	408.75	402.95	143
2023-05-26	392.00	411.50	392.00	404.30	398.56	126
2023-05-25	373.80	385.35	373.80	380.00	374.61	172
2023-05-24	356.30	356.30	350.75	350.75	345.77	10
2023-05-23	379.35	379.35	379.35	379.35	373.97	0
2023-05-22	362.00	368.40	361.35	368.40	363.17	564
2023-05-19	355.65	361.00	355.65	361.00	355.88	285
2023-05-16	345.00	351.65	345.00	351.65	344.20	4
2023-05-15	341.55	342.80	337.70	337.70	330.54	51
2023-05-12	340.95	340.95	340.95	340.95	333.72	0
2023-05-10	337.50	343.05	337.50	343.05	335.78	67
2023-05-08	343.40	343.40	343.40	343.40	336.12	0
2023-05-03	333.00	334.00	329.00	329.00	322.03	90
2023-05-02	333.05	333.05	333.05	333.05	325.99	0
2023-04-28	328.00	328.00	327.00	327.00	320.07	10
2023-04-27	325.80	325.80	325.80	325.80	318.89	0
2023-04-26	313.75	315.40	308.00	315.40	308.72	35
2023-04-24	349.50	351.70	344.20	344.20	336.90	146
2023-04-21	331.85	331.85	331.85	331.85	324.82	0
2023-04-20	344.20	344.20	342.85	342.85	335.58	5
2023-04-19	341.05	341.05	339.30	339.30	332.11	7
2023-04-18	353.55	354.95	351.80	351.80	344.34	150
2023-04-17	348.00	348.95	346.90	348.95	341.55	34
2023-04-13	360.20	360.20	360.20	360.20	352.57	0
2023-04-12	357.60	358.00	357.60	357.65	350.07	12
2023-04-11	366.55	366.55	366.55	366.55	358.78	25
2023-04-06	355.45	355.85	355.45	355.85	348.31	75

← NewerPage 14 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.