ASM International N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 757.80 | 759.40 | 749.40 | 759.40 | 759.40 | 286 |
| 2026-10-16 | 776.80 | 777.60 | 754.80 | 754.80 | 754.80 | 403 |
| 2026-10-15 | 748.40 | 766.00 | 741.40 | 758.00 | 758.00 | 1,604 |
| 2026-10-14 | 834.60 | 844.80 | 823.00 | 830.60 | 830.60 | 417 |
| 2026-10-13 | 849.40 | 859.60 | 826.40 | 826.40 | 826.40 | 309 |
| 2026-10-12 | 883.20 | 892.00 | 878.20 | 878.20 | 878.20 | 221 |
| 2026-10-09 | 887.80 | 916.60 | 887.80 | 916.60 | 916.60 | 319 |
| 2026-10-08 | 886.80 | 904.60 | 880.60 | 895.20 | 895.20 | 301 |
| 2026-10-07 | 937.00 | 937.00 | 889.80 | 897.20 | 897.20 | 578 |
| 2026-10-06 | 950.60 | 960.40 | 942.40 | 947.40 | 947.40 | 304 |
| 2026-10-05 | 948.80 | 948.80 | 937.40 | 948.20 | 948.20 | 378 |
| 2026-10-02 | 913.40 | 954.00 | 913.40 | 943.00 | 943.00 | 700 |
| 2026-10-01 | 906.00 | 906.80 | 883.00 | 883.20 | 883.20 | 581 |
| 2026-09-30 | 891.20 | 897.80 | 882.80 | 882.80 | 882.80 | 730 |
| 2026-09-29 | 868.60 | 896.60 | 868.60 | 896.20 | 896.20 | 457 |
| 2026-09-28 | 836.20 | 864.80 | 833.60 | 848.80 | 848.80 | 217 |
| 2026-09-25 | 851.40 | 851.40 | 843.20 | 845.40 | 845.40 | 215 |
| 2026-09-24 | 841.80 | 844.40 | 825.80 | 834.60 | 834.60 | 98 |
| 2026-09-23 | 865.40 | 866.00 | 843.60 | 857.60 | 857.60 | 542 |
| 2026-09-22 | 831.80 | 859.60 | 829.20 | 859.60 | 859.60 | 212 |
| 2026-09-21 | 835.80 | 836.20 | 827.00 | 828.80 | 828.80 | 201 |
| 2026-09-18 | 805.60 | 810.80 | 799.20 | 810.80 | 810.80 | 116 |
| 2026-09-17 | 779.60 | 796.40 | 773.60 | 789.80 | 789.80 | 213 |
| 2026-09-16 | 773.40 | 779.60 | 771.60 | 771.60 | 771.60 | 77 |
| 2026-09-15 | 764.80 | 774.60 | 749.00 | 749.00 | 749.00 | 341 |
| 2026-09-14 | 784.20 | 784.20 | 746.60 | 769.60 | 769.60 | 470 |
| 2026-09-11 | 817.80 | 831.80 | 817.80 | 828.80 | 828.80 | 46 |
| 2026-09-10 | 832.20 | 839.40 | 816.20 | 816.20 | 816.20 | 85 |
| 2026-09-09 | 842.40 | 842.40 | 822.60 | 837.00 | 837.00 | 80 |
| 2026-09-08 | 851.60 | 851.60 | 832.20 | 832.20 | 832.20 | 30 |
| 2026-09-07 | 846.40 | 865.40 | 844.40 | 862.80 | 862.80 | 6 |
| 2026-09-04 | 804.20 | 816.00 | 804.20 | 816.00 | 816.00 | 94 |
| 2026-09-03 | 789.80 | 794.00 | 768.40 | 776.00 | 776.00 | 98 |
| 2026-09-02 | 787.20 | 806.00 | 783.80 | 800.00 | 800.00 | 120 |
| 2026-09-01 | 799.40 | 799.80 | 789.60 | 790.20 | 790.20 | 129 |
| 2026-08-31 | 821.80 | 821.80 | 803.00 | 807.40 | 807.40 | 134 |
| 2026-08-28 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | 41 |
| 2026-08-27 | 841.80 | 846.60 | 826.20 | 826.20 | 826.20 | 88 |
| 2026-08-26 | 830.40 | 830.40 | 819.40 | 822.60 | 822.60 | 117 |
| 2026-08-25 | 828.40 | 835.80 | 825.40 | 828.20 | 828.20 | 88 |
| 2026-08-24 | 830.20 | 834.40 | 823.60 | 823.60 | 823.60 | 23 |
| 2026-08-21 | 841.60 | 841.80 | 828.20 | 828.60 | 828.60 | 109 |
| 2026-08-20 | 818.80 | 829.40 | 818.80 | 825.20 | 825.20 | 72 |
| 2026-08-19 | 844.20 | 847.40 | 819.60 | 823.40 | 823.40 | 283 |
| 2026-08-18 | 879.40 | 879.40 | 847.00 | 847.00 | 847.00 | 112 |
| 2026-08-17 | 916.00 | 917.00 | 906.00 | 906.00 | 906.00 | 86 |
| 2026-08-14 | 903.40 | 911.20 | 893.60 | 893.60 | 893.60 | 103 |
| 2026-08-13 | 895.20 | 906.40 | 894.20 | 905.60 | 905.60 | 131 |
| 2026-08-12 | 895.60 | 908.40 | 895.60 | 897.00 | 897.00 | 134 |
| 2026-08-11 | 866.00 | 895.20 | 866.00 | 882.60 | 882.60 | 88 |
| 2026-08-10 | 872.60 | 878.20 | 872.60 | 872.60 | 872.60 | 185 |
| 2026-08-07 | 833.00 | 869.40 | 833.00 | 854.40 | 854.40 | 171 |
| 2026-08-06 | 808.00 | 832.60 | 808.00 | 832.60 | 832.60 | 80 |
| 2026-08-05 | 823.00 | 830.00 | 813.20 | 813.20 | 813.20 | 146 |
| 2026-08-04 | 813.40 | 819.00 | 801.80 | 811.20 | 811.20 | 155 |
| 2026-08-03 | 785.00 | 788.80 | 772.00 | 785.80 | 785.80 | 152 |
| 2026-07-30 | 734.60 | 764.20 | 733.60 | 764.20 | 764.20 | 326 |
| 2026-07-29 | 710.00 | 731.60 | 685.80 | 720.00 | 720.00 | 871 |
| 2026-07-28 | 767.00 | 780.00 | 744.20 | 755.60 | 755.60 | 467 |
| 2026-07-27 | 858.20 | 861.60 | 858.20 | 861.60 | 861.60 | 147 |
Page 1 of 3 · 129 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.