ASM International N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	483.30	483.30	483.30	483.30	481.45	6
2025-05-14	493.30	494.50	487.60	494.50	492.60	45
2025-05-13	486.00	501.60	486.00	501.60	496.69	34
2025-05-12	481.50	485.60	476.00	485.60	480.84	194
2025-05-09	452.00	454.80	449.70	450.80	446.38	90
2025-05-08	459.30	459.30	449.50	449.50	445.10	3
2025-05-07	433.60	433.60	421.40	421.40	417.27	15
2025-05-06	438.00	438.00	430.60	431.40	427.17	6
2025-05-05	440.40	441.00	440.40	440.50	436.19	7
2025-05-02	437.50	444.50	437.50	444.50	440.15	223
2025-04-30	433.40	441.00	412.90	412.90	408.86	327
2025-04-29	432.50	433.10	432.50	432.50	428.26	34
2025-04-28	428.00	430.30	427.00	427.00	422.82	46
2025-04-25	424.70	428.50	420.80	428.50	424.30	57
2025-04-24	405.00	417.40	405.00	417.40	413.31	166
2025-04-22	386.60	386.60	369.30	369.30	365.68	56
2025-04-17	395.80	395.80	391.70	391.70	387.86	115
2025-04-16	389.00	395.80	389.00	395.80	391.92	81
2025-04-15	397.60	407.40	395.30	407.40	403.41	90
2025-04-14	387.30	388.50	384.50	385.90	382.12	381
2025-04-11	383.90	383.90	374.50	379.80	376.08	88
2025-04-10	393.60	393.60	370.00	370.00	366.38	184
2025-04-09	356.30	363.30	356.30	363.30	359.74	2
2025-04-08	367.70	377.70	361.20	377.70	374.00	41
2025-04-07	340.00	363.70	338.40	359.10	355.58	294
2025-04-04	384.90	386.30	349.90	367.30	363.70	83
2025-04-03	400.00	400.00	387.30	387.40	383.61	44
2025-04-02	414.00	414.00	411.60	411.60	407.57	75
2025-04-01	416.00	417.40	415.80	416.00	411.93	53
2025-03-31	417.50	417.50	415.80	416.50	412.42	3
2025-03-28	437.00	437.00	427.00	431.70	427.47	40
2025-03-27	449.30	449.30	441.60	441.60	437.27	14
2025-03-26	455.30	457.00	452.80	452.80	448.37	22
2025-03-25	454.40	455.30	452.50	455.30	450.84	24
2025-03-24	458.90	458.90	452.50	452.50	448.07	1
2025-03-21	442.60	448.10	442.60	448.10	443.71	71
2025-03-20	456.10	458.30	455.10	455.10	450.64	8
2025-03-19	452.00	463.90	451.90	462.50	457.97	380
2025-03-18	459.00	459.00	447.50	450.70	446.29	17
2025-03-17	449.40	459.90	449.40	454.00	449.55	1,693
2025-03-14	445.00	452.80	443.10	451.50	447.08	228
2025-03-13	438.00	438.40	438.00	438.40	434.11	19
2025-03-12	432.30	445.80	432.20	445.80	441.43	17
2025-03-11	429.80	429.80	416.30	416.30	412.22	135
2025-03-10	454.20	454.20	414.50	424.00	419.85	51
2025-03-07	451.10	460.90	450.00	450.00	445.59	174
2025-03-06	481.70	482.00	456.30	458.00	453.51	198
2025-03-05	480.70	485.40	477.80	477.80	473.12	135
2025-03-04	494.00	494.00	467.80	467.80	463.22	53
2025-03-03	515.20	515.20	500.40	509.60	504.61	83
2025-02-28	508.20	512.00	508.20	510.80	505.80	64
2025-02-26	543.80	570.20	541.00	570.20	564.62	96
2025-02-25	556.80	556.80	549.40	549.40	544.02	12
2025-02-24	564.80	575.40	564.80	575.40	569.76	73
2025-02-21	569.20	572.20	567.80	572.20	566.60	4
2025-02-20	564.40	571.80	564.40	567.40	561.84	35
2025-02-19	571.80	572.80	566.40	566.40	560.85	15
2025-02-18	576.40	576.40	576.40	576.40	570.75	0
2025-02-17	572.20	572.60	572.20	572.60	566.99	12
2025-02-14	576.60	580.20	574.40	576.60	570.95	100

← NewerPage 7 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.