ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	422.50	423.00	420.40	420.80	419.19	213
2025-08-08	419.00	419.00	416.80	418.90	417.29	192
2025-08-07	418.00	418.20	417.80	418.20	416.60	65
2025-08-06	409.10	409.10	407.00	407.20	405.64	9
2025-08-05	419.90	421.40	419.90	421.40	419.78	33
2025-08-04	420.80	420.80	417.20	419.00	417.39	38
2025-08-01	416.00	417.10	412.00	417.10	415.50	93
2025-07-31	432.30	432.80	428.00	428.00	426.36	64
2025-07-30	445.00	458.50	445.00	458.50	456.74	13
2025-07-29	446.70	446.70	442.80	442.80	441.10	45
2025-07-28	440.50	448.40	440.50	448.00	446.28	44
2025-07-25	431.00	433.50	428.40	428.40	426.76	413
2025-07-24	443.80	443.80	441.20	441.20	439.51	50
2025-07-23	461.30	467.30	448.00	455.20	453.45	708
2025-07-22	506.80	506.80	504.20	504.20	502.27	100
2025-07-21	528.40	528.40	528.40	528.40	526.37	0
2025-07-18	516.60	520.80	515.20	520.80	518.80	89
2025-07-17	519.00	528.00	517.00	528.00	525.97	7
2025-07-16	509.80	512.20	506.00	506.20	504.26	38
2025-07-15	531.40	531.40	517.60	517.60	515.61	97
2025-07-14	514.60	520.60	514.60	517.20	515.22	36
2025-07-11	522.80	524.20	522.80	524.20	522.19	2
2025-07-10	517.80	526.80	517.80	526.80	524.78	112
2025-07-09	513.00	513.40	509.40	509.40	507.45	77
2025-07-08	511.40	514.20	511.40	514.20	512.23	28
2025-07-07	513.60	513.60	513.60	513.60	511.63	4
2025-07-04	511.20	511.20	511.20	511.20	509.24	2
2025-07-03	513.80	513.80	512.80	512.80	510.83	18
2025-07-02	525.40	525.40	518.60	518.60	516.61	12
2025-07-01	528.00	528.00	525.80	525.80	523.78	3
2025-06-30	545.20	545.40	544.00	544.20	542.11	39
2025-06-26	540.00	540.00	540.00	540.00	537.93	0
2025-06-25	546.20	546.60	542.00	542.00	539.92	38
2025-06-24	535.40	535.40	535.40	535.40	533.35	0
2025-06-23	516.60	520.80	514.00	520.80	518.80	10
2025-06-20	515.60	515.60	506.00	508.60	506.65	10
2025-06-19	514.00	514.00	505.80	505.80	503.86	4
2025-06-18	518.40	518.40	517.80	517.80	515.81	37
2025-06-17	521.80	521.80	521.40	521.40	519.40	10
2025-06-16	519.40	537.60	516.20	537.60	535.54	5
2025-06-13	518.60	522.80	510.00	510.00	508.04	60
2025-06-12	532.80	532.80	525.40	525.40	523.38	113
2025-06-11	531.40	538.00	531.40	537.20	535.14	562
2025-06-10	518.80	533.60	518.80	533.20	531.15	1,024
2025-06-09	505.20	518.60	505.20	518.60	516.61	3
2025-06-06	497.70	505.60	497.70	505.60	503.66	10
2025-06-05	493.70	493.70	493.70	493.70	491.81	4
2025-06-04	490.60	490.60	490.60	490.60	488.72	0
2025-06-03	488.00	488.00	476.30	483.40	481.55	172
2025-06-02	472.70	473.40	472.70	473.40	471.58	17
2025-05-30	481.70	481.70	480.50	480.50	478.66	7
2025-05-29	506.20	506.20	496.70	496.70	494.79	35
2025-05-28	482.70	485.90	482.70	485.20	483.34	116
2025-05-27	486.20	488.10	486.20	488.10	486.23	31
2025-05-26	480.90	495.70	480.90	495.70	493.80	5
2025-05-23	478.90	478.90	478.20	478.20	476.37	70
2025-05-22	479.30	481.10	479.30	481.10	479.25	3
2025-05-21	479.80	492.60	479.80	492.60	490.71	30
2025-05-20	476.90	477.60	473.50	477.60	475.77	47
2025-05-19	472.30	478.30	471.90	478.30	476.47	135

← NewerPage 6 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.