ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	553.00	562.00	552.60	560.20	558.05	55
2025-11-03	562.20	565.00	562.20	563.00	560.84	12
2025-10-31	567.20	567.20	562.20	562.20	560.04	59
2025-10-30	560.60	568.80	560.60	567.00	564.82	6
2025-10-29	558.40	571.00	546.00	548.40	546.30	421
2025-10-28	555.80	555.80	555.80	555.80	553.67	1
2025-10-27	569.60	570.00	563.20	563.40	561.24	190
2025-10-24	550.20	550.40	544.20	544.20	542.11	51
2025-10-23	535.00	538.80	527.80	538.80	536.73	130
2025-10-22	543.40	543.40	539.80	540.00	537.93	117
2025-10-21	545.60	553.20	545.60	553.20	551.08	1
2025-10-20	545.00	549.80	545.00	547.40	545.30	249
2025-10-17	539.00	539.00	535.00	535.00	532.95	21
2025-10-16	546.00	556.60	546.00	556.60	554.46	179
2025-10-15	543.80	547.20	542.60	547.20	545.10	35
2025-10-14	528.00	539.00	527.80	539.00	536.93	116
2025-10-13	544.40	545.60	543.60	543.60	541.51	55
2025-10-10	545.20	546.80	530.80	530.80	528.76	234
2025-10-09	552.80	552.80	545.80	546.40	544.30	605
2025-10-08	548.40	548.40	543.60	547.40	545.30	691
2025-10-07	564.00	565.80	550.20	550.20	548.09	43
2025-10-06	549.20	560.40	545.00	560.40	558.25	72
2025-10-03	547.40	548.60	546.20	547.40	545.30	36
2025-10-02	542.00	553.00	542.00	553.00	550.88	931
2025-10-01	506.80	518.80	503.80	518.80	516.81	278
2025-09-30	500.60	513.40	500.60	510.40	508.44	365
2025-09-29	503.00	503.00	499.10	501.00	499.08	152
2025-09-26	493.30	493.50	492.90	492.90	491.01	165
2025-09-25	498.20	498.20	498.20	498.20	496.29	0
2025-09-24	502.60	506.20	499.30	499.30	497.38	441
2025-09-23	481.50	501.60	481.50	499.50	497.58	290
2025-09-22	502.00	502.60	500.20	500.40	498.48	113
2025-09-19	492.50	492.50	491.20	491.20	489.32	95
2025-09-18	473.90	501.20	473.90	498.30	496.39	2,278
2025-09-17	456.80	459.80	456.80	459.80	458.04	5
2025-09-16	467.30	467.30	456.10	456.10	454.35	160
2025-09-15	428.10	447.20	428.10	447.20	445.48	85
2025-09-12	431.10	431.10	431.10	431.10	429.45	14
2025-09-11	423.20	427.20	423.20	427.20	425.56	11
2025-09-10	427.90	427.90	427.50	427.50	425.86	32
2025-09-09	422.60	423.00	422.20	422.20	420.58	15
2025-09-08	416.80	422.50	416.80	422.50	420.88	30
2025-09-05	416.60	416.60	416.60	416.60	415.00	4
2025-09-04	408.30	408.30	408.30	408.30	406.73	0
2025-09-03	412.90	412.90	401.70	401.70	400.16	52
2025-09-02	412.20	412.20	402.00	402.00	400.46	125
2025-09-01	420.70	420.70	420.70	420.70	419.09	7
2025-08-29	420.50	420.50	420.50	420.50	418.89	58
2025-08-28	415.70	415.70	415.70	415.70	414.11	4
2025-08-27	410.70	410.70	410.70	410.70	409.12	10
2025-08-26	410.80	410.80	410.80	410.80	409.22	16
2025-08-25	409.80	409.80	409.00	409.00	407.43	68
2025-08-22	410.00	410.00	410.00	410.00	408.43	0
2025-08-21	408.50	408.50	403.20	403.20	401.65	18
2025-08-20	410.20	414.30	406.80	406.80	405.24	107
2025-08-19	414.10	414.20	414.10	414.20	412.61	22
2025-08-18	410.30	410.50	409.50	409.50	407.93	18
2025-08-14	427.70	427.70	427.60	427.60	425.96	1
2025-08-13	433.00	433.00	427.80	427.80	426.16	5
2025-08-12	419.00	429.30	418.50	429.30	427.65	17

← NewerPage 5 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.