ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 700.40 | 705.80 | 673.40 | 675.80 | 669.14 | 114,557 |
| 2024-06-13 | 697.40 | 703.00 | 689.40 | 692.40 | 685.58 | 118,259 |
| 2024-06-12 | 696.40 | 709.00 | 686.40 | 696.20 | 689.34 | 146,626 |
| 2024-06-11 | 694.00 | 698.40 | 686.80 | 693.80 | 686.97 | 68,112 |
| 2024-06-10 | 687.60 | 691.60 | 679.20 | 691.60 | 684.79 | 60,697 |
| 2024-06-07 | 678.00 | 693.80 | 677.80 | 687.40 | 680.63 | 100,330 |
| 2024-06-06 | 691.00 | 695.40 | 675.20 | 675.20 | 668.55 | 114,591 |
| 2024-06-05 | 652.20 | 680.40 | 649.40 | 677.20 | 670.53 | 145,253 |
| 2024-06-04 | 647.00 | 651.60 | 640.20 | 647.00 | 640.63 | 61,669 |
| 2024-06-03 | 653.80 | 657.60 | 644.20 | 646.80 | 640.43 | 70,847 |
| 2024-05-31 | 650.60 | 655.60 | 640.20 | 640.20 | 633.89 | 177,796 |
| 2024-05-30 | 653.20 | 660.40 | 651.00 | 651.00 | 644.59 | 55,771 |
| 2024-05-29 | 670.00 | 670.00 | 652.20 | 657.00 | 650.53 | 94,281 |
| 2024-05-28 | 664.00 | 672.60 | 661.40 | 666.20 | 659.64 | 76,695 |
| 2024-05-27 | 668.00 | 669.00 | 659.60 | 662.40 | 655.88 | 53,398 |
| 2024-05-24 | 665.60 | 668.20 | 657.20 | 668.20 | 661.62 | 99,487 |
| 2024-05-23 | 672.00 | 677.60 | 662.60 | 673.80 | 667.16 | 130,651 |
| 2024-05-22 | 652.20 | 664.80 | 652.00 | 658.20 | 651.72 | 120,273 |
| 2024-05-21 | 655.00 | 659.20 | 649.20 | 658.00 | 651.52 | 102,948 |
| 2024-05-20 | 643.80 | 656.40 | 641.80 | 655.00 | 648.55 | 68,195 |
| 2024-05-17 | 640.00 | 653.60 | 639.40 | 649.80 | 643.40 | 140,128 |
| 2024-05-16 | 645.20 | 658.60 | 644.40 | 648.80 | 642.41 | 160,469 |
| 2024-05-15 | 630.00 | 643.60 | 617.60 | 638.80 | 632.51 | 149,828 |
| 2024-05-14 | 618.60 | 623.20 | 613.00 | 621.00 | 612.16 | 103,828 |
| 2024-05-13 | 624.00 | 625.20 | 611.60 | 620.80 | 611.96 | 82,683 |
| 2024-05-10 | 610.00 | 625.20 | 608.40 | 621.80 | 612.95 | 79,001 |
| 2024-05-09 | 613.00 | 613.00 | 605.00 | 609.80 | 601.12 | 74,535 |
| 2024-05-08 | 615.60 | 623.80 | 612.20 | 614.60 | 605.85 | 87,646 |
| 2024-05-07 | 607.40 | 623.00 | 601.80 | 620.40 | 611.57 | 125,286 |
| 2024-05-06 | 601.00 | 604.40 | 595.40 | 602.40 | 593.82 | 70,537 |
| 2024-05-03 | 585.80 | 600.60 | 582.60 | 598.80 | 590.28 | 123,624 |
| 2024-05-02 | 578.40 | 595.20 | 575.20 | 581.80 | 573.52 | 144,216 |
| 2024-04-30 | 599.00 | 605.20 | 592.60 | 595.20 | 586.73 | 119,073 |
| 2024-04-29 | 622.00 | 622.40 | 596.40 | 596.40 | 587.91 | 172,233 |
| 2024-04-26 | 594.00 | 633.00 | 589.80 | 623.80 | 614.92 | 312,016 |
| 2024-04-25 | 585.20 | 594.60 | 575.00 | 581.60 | 573.32 | 196,604 |
| 2024-04-24 | 600.00 | 608.00 | 582.00 | 590.00 | 581.60 | 313,308 |
| 2024-04-23 | 523.80 | 532.40 | 517.60 | 531.60 | 524.03 | 122,865 |
| 2024-04-22 | 518.40 | 523.60 | 511.80 | 515.40 | 508.06 | 151,496 |
| 2024-04-19 | 535.80 | 539.60 | 523.00 | 523.00 | 515.56 | 210,760 |
| 2024-04-18 | 582.00 | 583.40 | 542.20 | 544.80 | 537.04 | 288,103 |
| 2024-04-17 | 573.40 | 608.60 | 571.00 | 580.20 | 571.94 | 187,830 |
| 2024-04-16 | 593.20 | 604.20 | 582.20 | 600.80 | 592.25 | 210,615 |
| 2024-04-15 | 586.60 | 611.00 | 585.40 | 603.20 | 594.61 | 158,969 |
| 2024-04-12 | 593.60 | 609.00 | 578.60 | 584.60 | 576.28 | 192,503 |
| 2024-04-11 | 582.40 | 587.80 | 573.80 | 582.80 | 574.50 | 106,892 |
| 2024-04-10 | 581.20 | 596.40 | 569.00 | 582.80 | 574.50 | 148,627 |
| 2024-04-09 | 581.80 | 588.20 | 570.20 | 575.40 | 567.21 | 102,047 |
| 2024-04-08 | 576.20 | 582.20 | 575.00 | 579.80 | 571.55 | 147,902 |
| 2024-04-05 | 565.00 | 580.80 | 563.20 | 578.00 | 569.77 | 118,916 |
| 2024-04-04 | 573.80 | 578.00 | 565.40 | 575.00 | 566.81 | 95,059 |
| 2024-04-03 | 575.80 | 577.80 | 564.20 | 571.80 | 563.66 | 75,062 |
| 2024-04-02 | 577.20 | 592.00 | 570.40 | 572.00 | 563.86 | 138,859 |
| 2024-03-28 | 576.00 | 578.20 | 564.00 | 565.90 | 557.84 | 132,724 |
| 2024-03-27 | 580.10 | 585.10 | 569.70 | 573.90 | 565.73 | 89,194 |
| 2024-03-26 | 580.00 | 585.00 | 578.30 | 580.20 | 571.94 | 57,204 |
| 2024-03-25 | 574.90 | 585.70 | 574.20 | 580.80 | 572.53 | 78,240 |
| 2024-03-22 | 578.00 | 580.60 | 566.70 | 574.00 | 565.83 | 115,295 |
| 2024-03-21 | 568.40 | 586.30 | 562.40 | 586.30 | 577.95 | 162,948 |
| 2024-03-20 | 554.00 | 560.80 | 548.80 | 548.90 | 541.09 | 63,076 |
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.