ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 510.00 | 510.00 | 501.00 | 508.40 | 503.42 | 43 |
| 2024-11-07 | 497.70 | 519.00 | 496.80 | 518.60 | 513.52 | 68 |
| 2024-11-06 | 507.40 | 522.00 | 507.40 | 522.00 | 516.89 | 134 |
| 2024-11-05 | 503.80 | 505.40 | 503.80 | 504.00 | 499.06 | 18 |
| 2024-11-04 | 509.00 | 509.00 | 503.80 | 506.80 | 501.84 | 33 |
| 2024-11-01 | 510.40 | 514.20 | 510.40 | 514.20 | 509.16 | 4 |
| 2024-10-30 | 545.00 | 545.80 | 538.80 | 545.80 | 540.45 | 105 |
| 2024-10-29 | 513.40 | 517.00 | 513.40 | 516.00 | 510.95 | 40 |
| 2024-10-28 | 522.40 | 522.40 | 516.40 | 516.40 | 511.34 | 13 |
| 2024-10-25 | 520.40 | 520.40 | 520.20 | 520.20 | 515.11 | 9 |
| 2024-10-24 | 520.40 | 520.60 | 520.40 | 520.60 | 515.50 | 6 |
| 2024-10-23 | 521.40 | 521.40 | 516.40 | 516.40 | 511.34 | 12 |
| 2024-10-22 | 518.80 | 523.00 | 517.80 | 523.00 | 517.88 | 130 |
| 2024-10-21 | 520.60 | 520.60 | 515.80 | 515.80 | 510.75 | 5 |
| 2024-10-18 | 514.20 | 520.20 | 514.20 | 519.20 | 514.11 | 11 |
| 2024-10-17 | 511.40 | 517.20 | 508.60 | 511.40 | 506.39 | 67 |
| 2024-10-16 | 498.90 | 517.20 | 494.50 | 501.60 | 496.69 | 156 |
| 2024-10-15 | 586.20 | 586.20 | 505.80 | 507.40 | 502.43 | 126 |
| 2024-10-14 | 575.40 | 590.40 | 575.40 | 590.40 | 584.62 | 201 |
| 2024-10-11 | 571.40 | 571.40 | 571.40 | 571.40 | 565.80 | 0 |
| 2024-10-10 | 577.40 | 579.60 | 570.80 | 570.80 | 565.21 | 31 |
| 2024-10-09 | 585.80 | 597.40 | 585.20 | 597.40 | 591.55 | 26 |
| 2024-10-08 | 575.40 | 581.60 | 575.20 | 581.60 | 575.90 | 2,467 |
| 2024-10-07 | 589.20 | 589.20 | 569.20 | 580.80 | 575.11 | 273 |
| 2024-10-01 | 590.20 | 590.20 | 590.20 | 590.20 | 584.42 | 17 |
| 2024-09-30 | 582.20 | 586.40 | 582.20 | 584.00 | 578.28 | 9 |
| 2024-09-27 | 585.00 | 585.00 | 578.40 | 578.40 | 572.74 | 3 |
| 2024-09-26 | 592.20 | 593.80 | 585.00 | 585.00 | 579.27 | 15 |
| 2024-09-25 | 563.40 | 570.00 | 563.40 | 570.00 | 564.42 | 45 |
| 2024-09-24 | 569.80 | 569.80 | 565.20 | 565.20 | 559.66 | 3 |
| 2024-09-23 | 562.00 | 576.40 | 562.00 | 576.40 | 570.75 | 3 |
| 2024-09-20 | 583.40 | 583.40 | 574.60 | 574.60 | 568.97 | 3 |
| 2024-09-19 | 581.00 | 591.20 | 581.00 | 591.20 | 585.41 | 52 |
| 2024-09-18 | 569.00 | 569.00 | 569.00 | 569.00 | 563.43 | 3 |
| 2024-09-17 | 566.00 | 571.00 | 566.00 | 571.00 | 565.41 | 10 |
| 2024-09-16 | 565.60 | 571.40 | 565.60 | 571.40 | 565.80 | 8 |
| 2024-09-13 | 562.60 | 562.60 | 562.60 | 562.60 | 557.09 | 1 |
| 2024-09-12 | 561.60 | 563.20 | 561.60 | 563.20 | 557.68 | 4 |
| 2024-09-11 | 548.00 | 568.60 | 548.00 | 568.60 | 563.03 | 4 |
| 2024-09-09 | 535.40 | 535.40 | 515.20 | 515.20 | 510.15 | 15 |
| 2024-09-06 | 548.20 | 555.20 | 533.80 | 533.80 | 528.57 | 43 |
| 2024-09-05 | 553.00 | 553.00 | 541.20 | 541.20 | 535.90 | 4 |
| 2024-09-04 | 569.60 | 569.60 | 550.00 | 555.00 | 549.56 | 133 |
| 2024-09-03 | 601.40 | 601.40 | 587.20 | 587.20 | 581.45 | 153 |
| 2024-08-30 | 599.40 | 608.60 | 599.40 | 605.80 | 599.87 | 118 |
| 2024-08-29 | 603.80 | 611.40 | 603.80 | 611.40 | 605.41 | 20 |
| 2024-08-28 | 597.40 | 603.40 | 587.80 | 588.00 | 582.24 | 64 |
| 2024-08-27 | 594.20 | 594.40 | 594.20 | 594.40 | 588.58 | 1 |
| 2024-08-26 | 592.80 | 592.80 | 590.40 | 590.40 | 584.62 | 43 |
| 2024-08-23 | 602.00 | 604.00 | 598.80 | 598.80 | 592.94 | 81 |
| 2024-08-22 | 617.60 | 617.60 | 615.00 | 615.00 | 608.98 | 38 |
| 2024-08-21 | 613.20 | 613.20 | 611.80 | 611.80 | 605.81 | 13 |
| 2024-08-20 | 614.20 | 614.20 | 614.20 | 614.20 | 608.18 | 0 |
| 2024-08-19 | 607.80 | 607.80 | 607.80 | 607.80 | 601.85 | 0 |
| 2024-08-16 | 608.80 | 611.40 | 602.00 | 604.80 | 598.88 | 60 |
| 2024-08-15 | 586.60 | 601.40 | 586.60 | 601.40 | 595.51 | 67 |
| 2024-08-14 | 581.00 | 581.00 | 568.40 | 568.40 | 562.83 | 28 |
| 2024-08-13 | 572.60 | 575.80 | 572.40 | 572.40 | 566.79 | 27 |
| 2024-08-12 | 571.00 | 572.20 | 570.80 | 572.20 | 566.60 | 12 |
| 2024-08-09 | 570.00 | 570.00 | 564.40 | 564.40 | 558.87 | 4 |
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.