ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	804.40	834.40	804.40	834.40	831.20	230
2026-04-29	815.20	822.00	810.20	810.20	807.09	205
2026-04-28	836.40	836.40	806.40	819.80	816.66	311
2026-04-27	861.80	865.00	838.00	843.40	840.16	233
2026-04-24	849.00	867.20	849.00	859.20	855.90	481
2026-04-23	843.40	849.80	834.40	848.00	844.75	153
2026-04-22	828.20	857.00	828.20	834.00	830.80	1,582
2026-04-21	792.00	811.20	783.40	811.20	808.09	258
2026-04-20	777.00	782.00	777.00	782.00	779.00	243
2026-04-17	770.00	793.80	769.00	786.00	782.98	220
2026-04-16	767.40	767.40	747.80	766.00	763.06	267
2026-04-15	764.60	771.80	747.00	754.00	751.11	270
2026-04-14	755.60	764.80	753.60	756.20	753.30	140
2026-04-13	750.60	751.80	745.80	747.20	744.33	193
2026-04-10	739.00	756.60	739.00	754.00	751.11	262
2026-04-09	728.00	730.60	716.00	730.60	727.80	824
2026-04-08	688.80	741.20	688.80	739.60	736.76	1,881
2026-04-07	662.00	680.80	662.00	673.40	670.82	106
2026-04-02	651.80	672.80	649.40	661.40	658.86	122
2026-04-01	666.80	674.40	657.00	674.40	671.81	220
2026-03-31	622.40	641.00	622.40	637.80	635.35	204
2026-03-30	651.20	653.00	625.40	630.20	627.78	275
2026-03-27	648.00	649.40	641.20	648.40	645.91	123
2026-03-26	677.40	678.80	676.40	678.80	676.20	74
2026-03-25	696.60	706.00	691.00	697.80	695.12	201
2026-03-24	668.60	687.00	668.60	681.40	678.79	88
2026-03-23	623.60	677.20	623.60	667.20	664.64	376
2026-03-20	671.20	671.20	640.20	643.00	640.53	139
2026-03-19	675.60	675.60	660.80	660.80	658.27	162
2026-03-18	695.00	713.20	685.80	713.20	710.46	77
2026-03-17	664.20	686.20	664.00	683.20	680.58	121
2026-03-16	690.40	691.40	680.80	680.80	678.19	242
2026-03-13	692.60	694.60	685.80	687.00	684.36	114
2026-03-12	722.80	722.80	692.60	695.80	693.13	133
2026-03-11	708.00	729.00	706.60	729.00	726.20	1,153
2026-03-10	699.00	722.20	697.80	722.20	719.43	1,467
2026-03-09	649.80	677.20	649.80	677.20	674.60	402
2026-03-06	704.40	706.20	671.80	674.80	672.21	413
2026-03-05	722.20	735.60	717.80	732.80	729.99	479
2026-03-04	712.60	735.40	705.60	716.60	713.85	929
2026-03-03	687.40	687.40	671.60	676.60	674.00	1,034
2026-03-02	687.00	707.20	684.60	695.40	692.73	160
2026-02-27	706.20	713.40	702.60	713.40	710.66	53
2026-02-26	731.00	737.20	701.60	701.60	698.91	87
2026-02-25	727.40	736.40	726.20	736.40	733.58	120
2026-02-24	720.80	732.60	716.20	716.20	713.45	59
2026-02-23	702.40	718.80	700.40	711.40	708.67	66
2026-02-20	700.00	713.00	694.60	705.60	702.89	94
2026-02-19	711.20	711.20	699.80	701.80	699.11	595
2026-02-18	697.60	716.80	697.60	716.80	714.05	258
2026-02-17	684.00	696.60	674.60	693.20	690.54	441
2026-02-16	692.00	696.20	689.60	696.20	693.53	129
2026-02-13	684.40	695.80	681.60	695.80	693.13	207
2026-02-12	698.00	698.00	674.20	674.20	671.61	69
2026-02-11	690.80	696.20	690.80	696.20	693.53	104
2026-02-10	691.40	692.00	680.00	687.60	684.96	337
2026-02-09	691.60	699.60	690.60	699.60	696.92	143
2026-02-06	660.20	686.40	660.20	684.80	682.17	127
2026-02-05	678.00	678.00	660.60	676.80	674.20	185
2026-02-04	694.00	694.00	667.40	667.40	664.84	131

← NewerPage 3 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.