ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 717.80 | 717.80 | 692.40 | 695.00 | 692.33 | 245 |
| 2026-02-02 | 692.40 | 708.00 | 688.20 | 705.60 | 702.89 | 198 |
| 2026-01-30 | 702.40 | 712.80 | 702.40 | 712.80 | 710.07 | 69 |
| 2026-01-29 | 719.40 | 720.20 | 696.40 | 696.40 | 693.73 | 92 |
| 2026-01-28 | 744.60 | 744.60 | 709.20 | 713.00 | 710.26 | 315 |
| 2026-01-27 | 711.00 | 722.00 | 711.00 | 722.00 | 719.23 | 110 |
| 2026-01-26 | 710.80 | 710.80 | 708.80 | 708.80 | 706.08 | 157 |
| 2026-01-23 | 695.60 | 714.40 | 695.60 | 712.80 | 710.07 | 160 |
| 2026-01-22 | 725.20 | 725.20 | 715.60 | 716.00 | 713.25 | 174 |
| 2026-01-21 | 715.80 | 716.80 | 700.00 | 716.80 | 714.05 | 307 |
| 2026-01-20 | 702.20 | 710.60 | 697.00 | 710.60 | 707.87 | 2,134 |
| 2026-01-19 | 694.20 | 700.00 | 682.60 | 693.00 | 690.34 | 191 |
| 2026-01-16 | 680.60 | 684.20 | 677.80 | 677.80 | 675.20 | 200 |
| 2026-01-15 | 670.20 | 680.00 | 658.20 | 677.80 | 675.20 | 868 |
| 2026-01-14 | 617.60 | 618.20 | 606.40 | 607.80 | 605.47 | 150 |
| 2026-01-13 | 620.00 | 620.40 | 610.80 | 610.80 | 608.46 | 68 |
| 2026-01-12 | 627.80 | 627.80 | 626.00 | 626.00 | 623.60 | 53 |
| 2026-01-09 | 607.00 | 622.60 | 607.00 | 622.60 | 620.21 | 175 |
| 2026-01-08 | 611.20 | 611.20 | 587.80 | 587.80 | 585.55 | 198 |
| 2026-01-07 | 626.00 | 629.60 | 624.60 | 629.60 | 627.18 | 578 |
| 2026-01-06 | 601.60 | 618.80 | 599.60 | 618.80 | 616.43 | 320 |
| 2026-01-05 | 566.40 | 578.80 | 566.40 | 578.80 | 576.58 | 63 |
| 2026-01-02 | 529.00 | 562.00 | 529.00 | 554.80 | 552.67 | 367 |
| 2025-12-30 | 522.60 | 522.60 | 522.60 | 522.60 | 520.60 | 43 |
| 2025-12-29 | 514.80 | 517.00 | 511.00 | 516.80 | 514.82 | 202 |
| 2025-12-23 | 513.40 | 514.80 | 513.40 | 514.60 | 512.63 | 77 |
| 2025-12-22 | 512.80 | 513.00 | 510.40 | 511.60 | 509.64 | 257 |
| 2025-12-19 | 507.40 | 513.40 | 507.40 | 513.40 | 511.43 | 1,846 |
| 2025-12-18 | 511.00 | 518.80 | 508.80 | 517.20 | 515.22 | 181 |
| 2025-12-17 | 520.60 | 521.20 | 507.40 | 507.40 | 505.45 | 106 |
| 2025-12-16 | 509.40 | 520.80 | 509.40 | 515.60 | 513.62 | 58 |
| 2025-12-15 | 512.60 | 514.00 | 510.20 | 513.60 | 511.63 | 63 |
| 2025-12-12 | 543.60 | 543.60 | 514.00 | 514.00 | 512.03 | 143 |
| 2025-12-11 | 541.40 | 548.00 | 541.40 | 542.80 | 540.72 | 560 |
| 2025-12-10 | 561.00 | 561.00 | 547.40 | 549.00 | 546.89 | 737 |
| 2025-12-09 | 556.00 | 558.00 | 553.00 | 553.00 | 550.88 | 223 |
| 2025-12-08 | 524.40 | 540.00 | 524.40 | 540.00 | 537.93 | 109 |
| 2025-12-05 | 513.00 | 522.20 | 513.00 | 516.60 | 514.62 | 65 |
| 2025-12-04 | 509.60 | 510.20 | 504.20 | 508.00 | 506.05 | 303 |
| 2025-12-03 | 495.70 | 495.70 | 494.90 | 495.30 | 493.40 | 33 |
| 2025-12-02 | 474.40 | 480.00 | 464.50 | 464.50 | 462.72 | 132 |
| 2025-12-01 | 476.40 | 477.10 | 469.50 | 469.50 | 467.70 | 133 |
| 2025-11-28 | 474.30 | 474.30 | 471.30 | 471.30 | 469.49 | 7 |
| 2025-11-27 | 475.10 | 478.70 | 471.70 | 471.70 | 469.89 | 27 |
| 2025-11-26 | 471.80 | 473.90 | 471.80 | 473.90 | 472.08 | 15 |
| 2025-11-25 | 475.20 | 491.00 | 475.20 | 491.00 | 489.12 | 24 |
| 2025-11-24 | 474.00 | 477.40 | 474.00 | 476.80 | 474.97 | 9 |
| 2025-11-21 | 475.20 | 476.50 | 469.00 | 474.40 | 472.58 | 101 |
| 2025-11-20 | 507.00 | 507.00 | 501.40 | 503.80 | 501.87 | 21 |
| 2025-11-19 | 482.00 | 496.50 | 482.00 | 494.40 | 492.50 | 248 |
| 2025-11-18 | 489.70 | 489.70 | 488.10 | 488.10 | 486.23 | 25 |
| 2025-11-17 | 511.20 | 511.20 | 491.00 | 491.00 | 489.12 | 16 |
| 2025-11-14 | 499.90 | 509.40 | 492.70 | 509.00 | 507.05 | 183 |
| 2025-11-13 | 511.60 | 511.60 | 509.20 | 511.60 | 509.64 | 160 |
| 2025-11-12 | 531.00 | 531.00 | 519.20 | 521.60 | 519.60 | 1,671 |
| 2025-11-11 | 529.60 | 533.20 | 528.00 | 533.20 | 531.15 | 57 |
| 2025-11-10 | 536.80 | 537.00 | 535.20 | 535.20 | 533.15 | 21 |
| 2025-11-07 | 546.00 | 547.60 | 529.40 | 529.40 | 527.37 | 146 |
| 2025-11-06 | 543.60 | 543.60 | 542.80 | 542.80 | 540.72 | 18 |
| 2025-11-05 | 544.00 | 552.00 | 544.00 | 550.40 | 548.29 | 44 |
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.