ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	367.95	367.95	361.05	361.05	353.40	21
2023-04-04	369.40	370.00	369.40	369.95	362.11	230
2023-04-03	369.95	369.95	369.75	369.75	361.91	15
2023-03-30	367.90	371.00	366.50	371.00	363.14	492
2023-03-29	350.60	356.30	350.60	356.30	348.75	194
2023-03-28	340.00	342.15	339.90	342.15	334.90	140
2023-03-27	346.15	346.15	343.15	343.15	335.88	3
2023-03-24	339.55	339.80	339.55	339.80	332.60	104
2023-03-23	337.55	337.55	337.55	337.55	330.40	0
2023-03-22	329.00	329.00	328.25	328.25	321.29	25
2023-03-21	330.50	330.50	330.50	330.50	323.50	5
2023-03-20	324.10	324.10	324.10	324.10	317.23	0
2023-03-17	325.50	325.50	325.50	325.50	318.60	30
2023-03-16	313.95	313.95	303.45	303.45	297.02	21
2023-03-14	307.60	316.60	307.60	316.60	309.89	24
2023-03-13	309.85	309.85	309.85	309.85	303.28	7
2023-03-10	310.40	310.40	310.40	310.40	303.82	8
2023-03-09	313.30	313.30	313.30	313.30	306.66	8
2023-03-08	310.00	310.00	310.00	310.00	303.43	30
2023-03-07	314.25	314.25	314.25	314.25	307.59	25
2023-03-06	317.10	317.10	317.10	317.10	310.38	5
2023-03-03	314.55	314.55	314.55	314.55	307.88	100
2023-03-02	299.30	299.30	299.30	299.30	292.96	1
2023-03-01	306.65	306.65	304.70	304.70	298.24	20
2023-02-28	331.00	331.00	331.00	331.00	323.98	15
2023-02-27	321.80	321.80	321.80	321.80	314.98	111
2023-02-24	315.00	315.00	315.00	315.00	308.32	0
2023-02-23	316.65	316.65	316.65	316.65	309.94	0
2023-02-22	315.00	315.00	315.00	315.00	308.32	0
2023-02-21	315.00	315.00	315.00	315.00	308.32	0
2023-02-20	315.00	315.00	315.00	315.00	308.32	0
2023-02-17	322.65	322.65	315.00	315.00	308.32	9
2023-02-16	333.25	333.25	326.55	326.55	319.63	4
2023-02-14	326.75	328.00	324.55	324.55	317.67	45
2023-02-13	324.00	324.00	323.90	323.90	317.04	75
2023-02-10	318.85	318.85	318.85	318.85	312.09	9
2023-02-09	330.85	330.85	330.85	330.85	323.84	6
2023-02-08	332.40	332.40	332.40	332.40	325.35	9
2023-02-07	331.30	331.30	331.30	331.30	324.28	6
2023-02-06	325.80	325.80	325.80	325.80	318.89	26
2023-02-03	335.40	335.40	335.40	335.40	328.29	0
2023-02-02	325.65	329.70	325.65	329.70	322.71	170
2023-02-01	314.80	314.80	314.80	314.80	308.13	0
2023-01-31	314.00	314.00	314.00	314.00	307.34	0
2023-01-30	313.00	313.00	304.80	304.80	298.34	39
2023-01-27	317.20	318.00	317.20	318.00	311.26	20
2023-01-26	312.50	315.00	312.50	315.00	308.32	25
2023-01-25	302.35	302.35	302.35	302.35	295.94	14
2023-01-23	302.40	302.40	302.40	302.40	295.99	6
2023-01-19	327.15	327.15	327.15	327.15	320.22	0
2023-01-18	316.00	316.00	314.55	314.55	307.88	53
2023-01-17	281.95	286.45	281.95	286.45	280.38	4
2023-01-16	292.70	292.70	290.85	290.85	284.69	114
2023-01-13	283.80	291.80	283.80	291.80	285.62	40
2023-01-12	276.50	282.00	276.50	282.00	276.02	100
2023-01-11	279.60	279.60	279.60	279.60	273.67	25
2023-01-06	250.05	257.30	249.80	257.30	251.85	383
2023-01-04	245.00	245.00	243.40	243.40	238.24	10
2022-12-30	236.25	236.25	236.25	236.25	231.24	0
2022-12-28	237.00	237.00	235.25	235.25	230.26	10

← NewerPage 15 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.