ASM International NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	549.10	554.60	544.90	551.60	543.75	91,383
2024-03-18	555.00	558.60	547.40	551.20	543.35	87,933
2024-03-15	558.60	559.90	548.60	553.10	545.23	208,456
2024-03-14	569.20	570.10	556.70	560.20	552.23	97,355
2024-03-13	573.90	578.40	562.80	566.50	558.44	115,488
2024-03-12	560.60	567.10	549.30	566.30	558.24	133,580
2024-03-11	566.90	567.90	552.40	557.90	549.96	162,996
2024-03-08	601.20	606.00	575.80	577.40	569.18	162,354
2024-03-07	576.00	600.20	571.40	600.20	591.66	160,312
2024-03-06	567.70	579.50	562.80	578.30	570.07	112,197
2024-03-05	583.80	584.30	565.20	566.80	558.73	125,058
2024-03-04	577.00	589.60	574.20	585.70	577.36	149,625
2024-03-01	570.00	572.50	558.20	569.40	561.29	131,776
2024-02-29	568.00	568.20	547.40	563.70	555.68	197,169
2024-02-28	546.30	573.40	545.00	567.00	558.93	255,423
2024-02-27	580.00	583.00	570.90	580.10	571.84	142,274
2024-02-26	554.40	577.40	550.50	576.90	568.69	150,583
2024-02-23	559.90	564.00	552.50	554.80	546.90	108,347
2024-02-22	579.40	585.30	556.10	557.60	549.66	206,826
2024-02-21	544.00	545.00	533.20	542.20	534.48	158,478
2024-02-20	562.60	565.60	538.30	542.50	534.78	195,965
2024-02-19	575.00	577.50	568.90	568.90	560.80	81,278
2024-02-16	571.50	582.30	571.30	581.30	573.03	174,249
2024-02-15	566.00	570.80	558.80	562.20	554.20	92,120
2024-02-14	549.00	561.40	549.00	558.60	550.65	78,217
2024-02-13	554.50	561.60	539.70	550.90	543.06	181,051
2024-02-12	579.50	579.90	565.20	568.30	560.21	151,800
2024-02-09	557.40	580.90	556.80	577.90	569.67	170,078
2024-02-08	548.60	558.10	547.00	554.60	546.71	101,887
2024-02-07	535.20	547.90	535.20	546.10	538.33	87,562
2024-02-06	529.60	539.50	529.10	535.70	528.07	138,436
2024-02-05	519.40	527.40	518.50	526.40	518.91	75,322
2024-02-02	528.00	528.00	518.00	521.40	513.98	70,697
2024-02-01	520.60	533.00	520.60	523.30	515.85	101,230
2024-01-31	515.10	520.00	511.70	516.20	508.85	167,258
2024-01-30	523.80	525.60	518.70	520.70	513.29	107,817
2024-01-29	522.70	523.90	515.70	521.40	513.98	105,403
2024-01-26	515.20	526.50	512.50	523.70	516.25	158,020
2024-01-25	524.50	536.70	521.00	532.10	524.53	138,403
2024-01-24	527.80	537.30	515.70	525.80	518.32	218,519
2024-01-23	508.50	514.40	504.40	512.70	505.40	148,240
2024-01-22	503.10	515.50	502.00	508.80	501.56	165,022
2024-01-19	500.00	501.00	492.25	496.15	489.09	159,516
2024-01-18	472.00	498.35	471.90	498.35	491.26	239,417
2024-01-17	449.25	465.30	449.25	462.60	456.01	136,755
2024-01-16	446.95	454.95	444.55	454.95	448.47	93,235
2024-01-15	452.05	456.65	450.00	450.00	443.59	52,805
2024-01-12	455.00	456.00	446.20	450.30	443.89	107,013
2024-01-11	452.00	458.80	449.55	451.45	445.02	118,956
2024-01-10	447.30	452.10	442.45	445.35	439.01	119,901
2024-01-09	447.50	447.95	437.90	445.80	439.45	87,961
2024-01-08	443.00	445.70	439.15	445.05	438.71	92,044
2024-01-05	434.00	442.30	432.15	441.10	434.82	97,314
2024-01-04	441.90	441.90	425.45	436.30	430.09	131,020
2024-01-03	448.80	454.80	433.15	440.75	434.48	171,791
2024-01-02	469.00	472.40	452.70	457.50	450.99	120,488
2023-12-29	472.75	475.15	469.20	469.95	463.26	98,955
2023-12-28	475.75	480.10	474.65	476.70	469.91	60,685
2023-12-27	476.40	482.20	474.10	476.35	469.57	71,561
2023-12-22	470.00	474.80	466.55	473.75	467.01	72,528

← NewerPage 12 of 22 · 1,285 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
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.