ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 569.00 | 577.80 | 569.00 | 577.80 | 572.14 | 2 |
| 2025-02-12 | 564.60 | 565.80 | 543.40 | 543.40 | 538.08 | 11 |
| 2025-02-10 | 559.00 | 559.00 | 556.00 | 556.00 | 550.55 | 3 |
| 2025-02-07 | 544.00 | 545.20 | 543.60 | 545.20 | 539.86 | 38 |
| 2025-02-06 | 553.80 | 554.80 | 534.20 | 534.20 | 528.97 | 173 |
| 2025-02-05 | 542.80 | 551.00 | 542.80 | 551.00 | 545.60 | 2 |
| 2025-02-04 | 557.00 | 574.40 | 557.00 | 574.40 | 568.77 | 1 |
| 2025-02-03 | 551.80 | 559.00 | 551.00 | 556.20 | 550.75 | 218 |
| 2025-01-31 | 560.80 | 569.00 | 560.80 | 568.00 | 562.44 | 45 |
| 2025-01-30 | 546.00 | 546.00 | 546.00 | 546.00 | 540.65 | 2 |
| 2025-01-29 | 556.80 | 556.80 | 532.00 | 545.60 | 540.26 | 57 |
| 2025-01-28 | 531.80 | 532.60 | 515.60 | 515.60 | 510.55 | 28 |
| 2025-01-27 | 571.80 | 571.80 | 515.00 | 528.60 | 523.42 | 196 |
| 2025-01-24 | 602.40 | 602.40 | 602.40 | 602.40 | 596.50 | 0 |
| 2025-01-23 | 611.60 | 614.20 | 610.00 | 614.20 | 608.18 | 2 |
| 2025-01-22 | 617.00 | 635.00 | 617.00 | 628.80 | 622.64 | 131 |
| 2025-01-21 | 621.40 | 623.80 | 621.40 | 623.80 | 617.69 | 9 |
| 2025-01-20 | 605.00 | 605.00 | 605.00 | 605.00 | 599.07 | 0 |
| 2025-01-17 | 616.00 | 623.80 | 616.00 | 622.20 | 616.11 | 35 |
| 2025-01-16 | 625.60 | 625.60 | 622.00 | 622.00 | 615.91 | 6 |
| 2025-01-15 | 598.20 | 598.20 | 598.20 | 598.20 | 592.34 | 10 |
| 2025-01-13 | 580.00 | 587.20 | 580.00 | 587.20 | 581.45 | 14 |
| 2025-01-10 | 599.00 | 599.00 | 599.00 | 599.00 | 593.13 | 5 |
| 2025-01-09 | 592.00 | 594.20 | 592.00 | 594.20 | 588.38 | 706 |
| 2025-01-08 | 609.00 | 609.00 | 594.20 | 594.20 | 588.38 | 5 |
| 2025-01-07 | 608.20 | 609.20 | 604.60 | 604.60 | 598.68 | 87 |
| 2025-01-06 | 591.20 | 596.80 | 584.80 | 584.80 | 579.07 | 51 |
| 2025-01-03 | 565.80 | 566.00 | 565.60 | 565.60 | 560.06 | 25 |
| 2025-01-02 | 563.00 | 568.80 | 563.00 | 568.80 | 563.23 | 5 |
| 2024-12-30 | 564.80 | 564.80 | 559.00 | 559.00 | 553.53 | 3 |
| 2024-12-27 | 570.00 | 570.00 | 570.00 | 570.00 | 564.42 | 6 |
| 2024-12-23 | 564.00 | 564.00 | 564.00 | 564.00 | 558.48 | 0 |
| 2024-12-20 | 562.60 | 563.40 | 562.60 | 563.40 | 557.88 | 1 |
| 2024-12-19 | 563.20 | 563.20 | 563.20 | 563.20 | 557.68 | 3 |
| 2024-12-17 | 552.00 | 552.00 | 548.00 | 548.00 | 542.63 | 47 |
| 2024-12-16 | 527.20 | 540.20 | 527.20 | 540.20 | 534.91 | 2 |
| 2024-12-13 | 527.20 | 527.20 | 527.20 | 527.20 | 522.04 | 0 |
| 2024-12-12 | 527.80 | 527.80 | 524.80 | 524.80 | 519.66 | 1 |
| 2024-12-11 | 525.60 | 528.80 | 525.60 | 528.80 | 523.62 | 20 |
| 2024-12-10 | 524.00 | 524.00 | 520.60 | 520.60 | 515.50 | 10 |
| 2024-12-09 | 520.60 | 520.80 | 519.80 | 520.80 | 515.70 | 3 |
| 2024-12-06 | 504.60 | 517.40 | 504.60 | 517.40 | 512.33 | 374 |
| 2024-12-05 | 503.60 | 503.60 | 503.60 | 503.60 | 498.67 | 17 |
| 2024-12-04 | 513.00 | 513.00 | 513.00 | 513.00 | 507.98 | 0 |
| 2024-12-03 | 509.40 | 512.80 | 509.40 | 512.80 | 507.78 | 1 |
| 2024-12-02 | 505.20 | 507.00 | 502.80 | 507.00 | 502.03 | 5 |
| 2024-11-29 | 510.60 | 510.60 | 510.60 | 510.60 | 505.60 | 0 |
| 2024-11-28 | 501.60 | 501.60 | 500.20 | 501.20 | 496.29 | 30 |
| 2024-11-27 | 494.20 | 495.30 | 490.60 | 495.30 | 490.45 | 239 |
| 2024-11-26 | 511.00 | 511.00 | 502.40 | 502.40 | 497.48 | 3 |
| 2024-11-25 | 510.80 | 511.00 | 510.80 | 511.00 | 506.00 | 39 |
| 2024-11-22 | 506.60 | 506.60 | 506.60 | 506.60 | 501.64 | 0 |
| 2024-11-21 | 486.40 | 495.60 | 486.20 | 495.60 | 490.75 | 278 |
| 2024-11-20 | 495.30 | 497.50 | 484.30 | 497.50 | 492.63 | 2,690 |
| 2024-11-19 | 489.40 | 489.40 | 472.60 | 472.60 | 467.97 | 2 |
| 2024-11-18 | 492.00 | 496.60 | 490.00 | 494.60 | 489.76 | 26 |
| 2024-11-15 | 517.80 | 517.80 | 506.60 | 506.60 | 501.64 | 5 |
| 2024-11-13 | 514.80 | 520.20 | 506.40 | 506.40 | 501.44 | 100 |
| 2024-11-12 | 517.80 | 526.60 | 509.20 | 509.20 | 504.21 | 18 |
| 2024-11-11 | 517.00 | 520.60 | 515.40 | 520.60 | 515.50 | 28 |
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.