ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	384.50	393.60	382.50	392.20	386.62	138,895
2023-09-27	378.60	392.65	378.50	388.25	382.72	192,755
2023-09-26	360.00	382.65	358.25	374.15	368.82	226,735
2023-09-25	384.00	384.10	374.30	380.35	374.94	138,540
2023-09-22	374.70	390.65	373.00	385.50	380.01	213,576
2023-09-21	369.05	377.70	362.45	376.30	370.94	199,713
2023-09-20	383.35	385.90	371.60	372.05	366.75	187,467
2023-09-19	386.10	390.75	378.65	381.75	376.32	147,778
2023-09-18	388.00	394.00	381.70	386.35	380.85	178,131
2023-09-15	410.00	412.30	387.20	388.00	382.48	399,564
2023-09-14	416.20	417.85	410.85	415.40	409.49	124,769
2023-09-13	412.50	416.85	409.00	414.00	408.11	178,673
2023-09-12	425.00	425.00	415.05	417.80	411.85	174,271
2023-09-11	431.65	437.35	425.30	426.30	420.23	138,129
2023-09-08	442.30	445.45	427.55	432.55	426.39	157,521
2023-09-07	449.00	452.35	431.10	438.10	431.86	158,966
2023-09-06	455.30	459.60	449.55	452.15	445.71	117,493
2023-09-05	446.80	458.60	446.60	453.30	446.85	125,533
2023-09-04	444.00	453.40	443.85	446.65	440.29	72,040
2023-09-01	446.15	449.45	440.20	443.10	436.79	76,299
2023-08-31	448.80	451.15	442.20	445.20	438.86	256,793
2023-08-30	435.45	442.65	429.60	440.65	434.38	136,766
2023-08-29	436.60	438.60	427.75	435.10	428.91	154,480
2023-08-28	432.10	436.85	429.65	434.00	427.82	104,293
2023-08-25	420.20	431.00	419.15	422.95	416.93	204,927
2023-08-24	475.45	480.20	428.30	428.30	422.20	363,656
2023-08-23	447.05	460.10	441.70	457.20	450.69	154,571
2023-08-22	441.00	450.65	440.50	446.30	439.95	105,894
2023-08-21	426.25	438.25	426.25	434.30	428.12	115,185
2023-08-18	421.05	427.10	418.80	425.05	419.00	118,927
2023-08-17	428.00	430.55	418.30	420.60	414.61	109,274
2023-08-16	428.55	435.50	426.00	430.20	424.08	86,195
2023-08-15	439.00	439.00	427.25	430.45	424.32	85,529
2023-08-14	431.20	437.00	426.35	433.05	426.89	115,472
2023-08-11	447.10	447.70	434.85	435.50	429.30	140,919
2023-08-10	447.35	453.25	444.55	449.50	443.10	178,203
2023-08-09	448.50	449.85	441.35	442.40	436.10	151,818
2023-08-08	445.55	448.50	440.30	442.95	436.64	119,069
2023-08-07	447.95	450.20	445.05	446.10	439.75	132,398
2023-08-04	444.05	450.40	439.30	447.55	441.18	216,086
2023-08-03	429.10	441.40	426.30	439.70	433.44	261,490
2023-08-02	425.30	436.85	420.15	435.00	428.81	213,524
2023-08-01	430.75	436.70	429.30	433.95	427.77	161,694
2023-07-31	434.75	435.00	428.40	432.75	426.59	149,955
2023-07-28	429.95	434.60	422.55	434.55	428.36	254,757
2023-07-27	396.00	439.55	393.25	433.85	427.67	485,285
2023-07-26	367.00	397.50	366.00	392.80	387.21	360,814
2023-07-25	379.60	384.85	377.80	381.85	376.41	136,460
2023-07-24	387.90	390.50	378.95	379.75	374.34	171,273
2023-07-21	377.70	390.60	376.50	387.45	381.93	171,149
2023-07-20	395.50	397.25	385.00	388.55	383.02	323,708
2023-07-19	414.95	415.80	404.20	411.85	405.99	255,422
2023-07-18	409.85	414.90	408.20	408.95	403.13	95,910
2023-07-17	410.70	415.30	407.00	410.90	405.05	110,874
2023-07-14	410.00	418.10	409.20	415.80	409.88	209,843
2023-07-13	396.05	410.45	395.45	407.45	401.65	210,733
2023-07-12	377.10	394.90	376.40	394.60	388.98	249,152
2023-07-11	383.65	384.40	370.65	370.65	365.37	113,435
2023-07-10	372.00	380.85	369.45	379.75	374.34	82,214
2023-07-07	375.05	377.20	369.05	372.35	367.05	116,675

← NewerPage 14 of 22 · 1,281 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.