ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	863.20	876.00	860.00	862.60	862.60	113
2026-07-23	881.40	883.40	870.00	875.40	875.40	116
2026-07-22	878.00	887.40	878.00	887.40	887.40	87
2026-07-21	872.20	904.00	872.20	904.00	904.00	126
2026-07-20	865.20	873.40	860.00	861.00	861.00	220
2026-07-17	867.80	867.80	845.40	852.40	852.40	250
2026-07-16	902.80	906.20	886.40	904.80	904.80	153
2026-07-15	957.60	957.60	913.60	922.00	922.00	286
2026-07-14	894.80	924.40	894.80	916.40	916.40	64
2026-07-13	897.00	899.80	878.00	889.20	889.20	70
2026-07-10	909.60	918.40	904.00	910.80	910.80	116
2026-07-09	919.40	929.20	917.00	928.20	928.20	199
2026-07-08	897.60	897.60	878.40	884.80	884.80	232
2026-07-07	919.00	919.00	896.80	896.80	896.80	296
2026-07-06	948.00	965.80	948.00	965.80	965.80	206
2026-07-03	959.00	968.00	958.00	968.00	968.00	247
2026-07-02	943.40	976.80	930.20	932.80	932.80	290
2026-07-01	1,037.00	1,037.00	983.80	983.80	983.80	254
2026-06-30	985.20	1,009.50	985.20	1,005.00	1,005.00	158
2026-06-29	950.80	970.60	940.00	970.60	970.60	289
2026-06-26	968.00	968.00	951.80	961.00	961.00	185
2026-06-25	1,024.50	1,024.50	979.60	990.80	990.80	114
2026-06-24	978.00	978.00	956.60	970.00	970.00	70
2026-06-23	1,020.00	1,020.00	992.40	993.20	993.20	197
2026-06-22	1,080.50	1,087.50	1,077.50	1,077.50	1,077.50	132
2026-06-19	1,058.50	1,062.00	1,053.00	1,062.00	1,062.00	178
2026-06-18	1,070.50	1,070.50	1,058.50	1,063.50	1,063.50	128
2026-06-17	1,017.50	1,032.00	1,017.50	1,032.00	1,032.00	85
2026-06-16	1,027.00	1,027.00	983.80	986.60	986.60	110
2026-06-15	1,028.50	1,037.50	1,006.50	1,006.50	1,006.50	270
2026-06-12	977.40	1,010.50	968.20	1,010.50	1,010.50	197
2026-06-11	932.00	972.20	929.00	972.20	972.20	603
2026-06-10	892.00	916.40	880.80	903.80	903.80	272
2026-06-09	899.60	932.00	899.60	912.60	912.60	154
2026-06-08	839.00	883.00	839.00	881.00	881.00	176
2026-06-05	859.40	866.60	852.00	866.60	866.60	85
2026-06-04	878.80	888.00	861.00	888.00	888.00	171
2026-06-03	889.20	909.20	883.80	904.60	904.60	76
2026-06-02	864.60	891.00	863.40	891.00	891.00	61
2026-06-01	895.80	895.80	863.60	863.60	863.60	216
2026-05-29	905.60	912.60	875.60	875.60	875.60	121
2026-05-28	910.60	910.60	887.40	895.40	895.40	121
2026-05-27	900.80	913.00	883.40	891.20	891.20	187
2026-05-26	905.40	908.60	898.60	901.40	901.40	107
2026-05-25	908.40	910.60	907.60	908.60	908.60	50
2026-05-22	880.40	902.00	880.40	902.00	902.00	229
2026-05-21	877.00	877.00	867.00	867.20	867.20	285
2026-05-20	855.00	859.80	852.80	859.80	859.80	254
2026-05-19	836.00	837.80	827.80	835.00	835.00	232
2026-05-18	840.00	864.40	840.00	843.40	843.40	311
2026-05-15	859.60	863.80	850.60	863.20	863.20	81
2026-05-14	884.00	902.00	884.00	898.40	898.40	189
2026-05-13	846.20	859.40	846.20	857.60	857.60	85
2026-05-12	874.40	874.40	847.20	847.20	843.95	160
2026-05-11	888.40	892.40	879.80	892.40	888.98	75
2026-05-08	859.20	878.40	859.20	878.40	875.03	175
2026-05-07	875.40	875.40	850.00	865.40	862.08	386
2026-05-06	859.80	874.40	851.20	861.00	857.70	316
2026-05-05	836.80	846.20	834.40	844.00	840.76	275
2026-05-04	829.60	851.80	826.60	851.80	848.53	160

← NewerPage 2 of 19 · 1,091 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.