ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	469.00	473.40	460.00	473.40	466.66	88,631
2023-12-20	477.95	478.10	469.10	473.00	466.27	100,428
2023-12-19	480.35	484.35	478.30	479.70	472.87	74,046
2023-12-18	488.90	493.80	478.35	480.00	473.17	106,227
2023-12-15	483.80	491.60	482.85	491.60	484.60	227,706
2023-12-14	486.80	492.65	481.00	481.15	474.30	161,681
2023-12-13	469.00	484.15	468.35	477.85	471.05	191,726
2023-12-12	465.00	469.50	461.75	464.80	458.18	107,023
2023-12-11	459.50	467.85	458.40	462.35	455.77	100,012
2023-12-08	453.00	460.85	452.70	458.70	452.17	94,640
2023-12-07	449.70	453.15	444.40	450.95	444.53	112,212
2023-12-06	453.50	458.40	450.40	452.20	445.76	137,646
2023-12-05	444.70	452.20	443.30	447.95	441.57	165,483
2023-12-04	474.10	474.60	443.40	445.50	439.16	236,191
2023-12-01	470.00	480.10	470.00	475.75	468.98	88,958
2023-11-30	470.20	478.00	468.30	470.70	464.00	221,516
2023-11-29	459.15	474.75	458.30	469.40	462.72	149,222
2023-11-28	461.30	461.95	454.70	458.30	451.78	103,690
2023-11-27	459.30	466.45	459.30	461.90	455.32	110,178
2023-11-24	460.70	465.00	459.35	459.50	452.96	95,604
2023-11-23	459.30	463.40	456.90	463.30	456.70	68,100
2023-11-22	455.00	465.80	452.45	458.90	452.37	148,085
2023-11-21	464.05	469.85	452.50	454.95	448.47	149,056
2023-11-20	462.15	467.40	459.35	460.85	454.29	153,938
2023-11-17	456.60	469.50	454.50	465.40	458.78	167,452
2023-11-16	453.00	462.00	451.00	457.30	450.79	108,718
2023-11-15	451.50	458.95	451.25	456.20	449.71	127,962
2023-11-14	441.50	454.30	439.65	449.70	443.30	149,700
2023-11-13	440.40	444.55	438.25	440.45	434.18	98,949
2023-11-10	428.50	437.05	425.00	437.05	430.83	96,429
2023-11-09	428.15	437.25	423.70	433.65	427.48	101,690
2023-11-08	424.05	429.75	423.10	428.60	422.50	91,492
2023-11-07	416.35	425.25	416.25	423.95	417.92	90,644
2023-11-06	419.45	422.70	416.85	417.60	411.66	103,196
2023-11-03	407.00	420.55	406.00	417.70	411.75	120,320
2023-11-02	406.90	418.60	404.25	410.00	404.16	161,194
2023-11-01	392.85	398.40	387.65	396.75	391.10	127,962
2023-10-31	380.00	394.30	380.00	388.50	382.97	162,677
2023-10-30	394.40	396.00	377.40	378.95	373.56	170,422
2023-10-27	388.35	396.10	384.90	391.80	386.22	158,153
2023-10-26	379.95	396.70	369.45	387.30	381.79	204,291
2023-10-25	386.20	398.90	381.30	383.60	378.14	305,607
2023-10-24	366.05	371.05	360.00	362.20	357.04	189,235
2023-10-23	360.05	363.45	354.30	363.45	358.28	156,261
2023-10-20	367.50	370.55	360.00	360.00	354.88	174,184
2023-10-19	371.00	382.85	366.40	370.05	364.78	224,380
2023-10-18	376.00	382.75	364.25	368.75	363.50	317,338
2023-10-17	383.40	386.45	373.20	386.00	380.51	155,876
2023-10-16	383.50	387.60	377.40	384.65	379.17	116,662
2023-10-13	396.10	398.10	385.10	385.45	379.96	132,299
2023-10-12	398.30	401.25	394.40	400.10	394.40	243,937
2023-10-11	397.50	401.00	394.25	394.85	389.23	151,902
2023-10-10	395.55	401.70	394.55	396.65	391.00	164,346
2023-10-09	397.50	400.75	390.40	391.10	385.53	84,337
2023-10-06	391.45	401.50	389.80	399.50	393.81	148,034
2023-10-05	399.00	399.20	388.35	389.50	383.96	101,051
2023-10-04	388.55	397.80	382.50	397.05	391.40	118,739
2023-10-03	398.40	398.65	389.80	391.75	386.17	117,769
2023-10-02	396.35	400.50	392.30	399.55	393.86	99,646
2023-09-29	400.00	405.40	397.50	397.50	391.84	178,196

← NewerPage 13 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.