ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 551.40 | 557.20 | 533.20 | 533.80 | 528.54 | 147,848 |
| 2024-09-05 | 550.80 | 556.80 | 540.60 | 550.80 | 545.37 | 114,454 |
| 2024-09-04 | 565.00 | 572.40 | 535.80 | 555.40 | 549.93 | 191,858 |
| 2024-09-03 | 606.60 | 613.00 | 583.40 | 589.00 | 583.20 | 86,170 |
| 2024-09-02 | 610.80 | 614.00 | 604.00 | 608.00 | 602.01 | 67,021 |
| 2024-08-30 | 596.40 | 611.80 | 594.40 | 611.00 | 604.98 | 293,640 |
| 2024-08-29 | 586.60 | 614.60 | 583.00 | 610.80 | 604.78 | 127,437 |
| 2024-08-28 | 597.20 | 605.00 | 587.20 | 589.00 | 583.20 | 82,477 |
| 2024-08-27 | 589.40 | 595.40 | 584.60 | 593.00 | 587.16 | 83,540 |
| 2024-08-26 | 592.80 | 597.40 | 586.60 | 591.80 | 585.97 | 83,416 |
| 2024-08-23 | 603.20 | 609.20 | 596.20 | 601.20 | 595.28 | 77,048 |
| 2024-08-22 | 614.60 | 619.60 | 610.40 | 611.40 | 605.38 | 57,337 |
| 2024-08-21 | 609.60 | 619.40 | 608.20 | 615.20 | 609.14 | 76,593 |
| 2024-08-20 | 613.60 | 624.60 | 608.00 | 610.00 | 603.99 | 65,034 |
| 2024-08-19 | 604.00 | 608.40 | 595.60 | 608.40 | 602.41 | 62,994 |
| 2024-08-16 | 612.00 | 614.80 | 600.60 | 605.80 | 599.83 | 86,265 |
| 2024-08-15 | 585.00 | 606.40 | 582.80 | 606.20 | 600.23 | 94,438 |
| 2024-08-14 | 579.80 | 585.60 | 574.40 | 581.60 | 575.87 | 67,200 |
| 2024-08-13 | 578.00 | 579.00 | 566.00 | 579.00 | 573.30 | 73,594 |
| 2024-08-12 | 570.40 | 575.40 | 566.20 | 572.40 | 566.76 | 53,697 |
| 2024-08-09 | 578.00 | 578.20 | 562.20 | 565.40 | 559.83 | 76,955 |
| 2024-08-08 | 551.60 | 566.80 | 546.00 | 562.80 | 557.26 | 121,795 |
| 2024-08-07 | 563.20 | 572.20 | 549.80 | 557.40 | 551.91 | 186,485 |
| 2024-08-06 | 569.00 | 569.20 | 543.60 | 553.00 | 547.55 | 202,916 |
| 2024-08-05 | 493.70 | 548.20 | 479.00 | 548.20 | 542.80 | 332,061 |
| 2024-08-02 | 565.00 | 580.80 | 536.40 | 545.20 | 539.83 | 370,278 |
| 2024-08-01 | 639.80 | 641.80 | 618.80 | 624.00 | 617.85 | 112,095 |
| 2024-07-31 | 653.60 | 660.60 | 628.20 | 633.60 | 627.36 | 162,182 |
| 2024-07-30 | 617.60 | 623.40 | 605.00 | 606.60 | 600.62 | 109,568 |
| 2024-07-29 | 613.80 | 621.80 | 602.80 | 607.80 | 601.81 | 93,448 |
| 2024-07-26 | 600.20 | 615.80 | 599.60 | 605.60 | 599.63 | 132,396 |
| 2024-07-25 | 607.60 | 613.80 | 589.20 | 601.00 | 595.08 | 247,571 |
| 2024-07-24 | 680.00 | 688.20 | 627.80 | 627.80 | 621.62 | 234,694 |
| 2024-07-23 | 679.40 | 693.80 | 673.00 | 693.20 | 686.37 | 171,603 |
| 2024-07-22 | 653.20 | 674.80 | 651.00 | 665.40 | 658.85 | 105,013 |
| 2024-07-19 | 664.80 | 669.00 | 651.80 | 658.00 | 651.52 | 144,537 |
| 2024-07-18 | 691.00 | 694.80 | 655.60 | 658.80 | 652.31 | 208,262 |
| 2024-07-17 | 712.80 | 717.80 | 674.20 | 678.60 | 671.92 | 200,269 |
| 2024-07-16 | 738.80 | 741.80 | 726.00 | 734.80 | 727.56 | 99,369 |
| 2024-07-15 | 735.20 | 744.80 | 734.60 | 740.20 | 732.91 | 64,700 |
| 2024-07-12 | 719.80 | 740.40 | 718.00 | 738.60 | 731.32 | 113,047 |
| 2024-07-11 | 739.00 | 748.00 | 725.80 | 728.00 | 720.83 | 108,386 |
| 2024-07-10 | 727.60 | 732.20 | 716.60 | 732.20 | 724.99 | 96,781 |
| 2024-07-09 | 723.00 | 730.60 | 717.60 | 724.60 | 717.46 | 108,485 |
| 2024-07-08 | 719.00 | 727.00 | 714.40 | 720.00 | 712.91 | 111,790 |
| 2024-07-05 | 722.80 | 725.40 | 711.20 | 718.00 | 710.93 | 91,846 |
| 2024-07-04 | 707.60 | 723.80 | 707.40 | 716.80 | 709.74 | 89,795 |
| 2024-07-03 | 720.80 | 733.20 | 703.20 | 703.20 | 696.27 | 365,294 |
| 2024-07-02 | 703.20 | 710.80 | 696.80 | 707.80 | 700.83 | 104,269 |
| 2024-07-01 | 711.80 | 715.20 | 696.40 | 701.40 | 694.49 | 84,358 |
| 2024-06-28 | 704.80 | 716.00 | 699.20 | 711.80 | 704.79 | 99,699 |
| 2024-06-27 | 701.00 | 708.80 | 698.60 | 700.00 | 693.10 | 81,239 |
| 2024-06-26 | 708.80 | 711.20 | 695.40 | 697.00 | 690.13 | 90,634 |
| 2024-06-25 | 679.60 | 699.00 | 669.20 | 695.60 | 688.75 | 128,173 |
| 2024-06-24 | 709.20 | 714.00 | 689.00 | 690.80 | 684.00 | 151,430 |
| 2024-06-21 | 718.00 | 724.20 | 694.20 | 710.00 | 703.01 | 262,814 |
| 2024-06-20 | 716.60 | 738.80 | 713.20 | 729.40 | 722.22 | 189,130 |
| 2024-06-19 | 699.40 | 701.00 | 685.80 | 692.60 | 685.78 | 64,356 |
| 2024-06-18 | 698.80 | 702.40 | 689.40 | 702.40 | 695.48 | 104,825 |
| 2024-06-17 | 681.20 | 697.60 | 680.40 | 691.20 | 684.39 | 74,558 |
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 |
| 2021-05-19 | 2.0000 EUR |
| 2020-05-20 | 1.5000 EUR |
| 2019-11-05 | 1.0000 EUR |
| 2019-05-22 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.