ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	377.70	379.70	372.35	374.60	369.27	136,006
2023-07-05	381.85	385.10	379.70	381.40	375.97	98,744
2023-07-04	385.15	387.00	381.35	386.05	380.55	62,996
2023-07-03	390.00	391.80	382.45	384.20	378.73	104,359
2023-06-30	380.10	389.85	376.65	388.35	382.82	189,946
2023-06-29	383.55	386.30	380.20	384.20	378.73	106,050
2023-06-28	376.75	382.45	373.15	382.45	377.01	160,679
2023-06-27	375.50	376.90	369.65	374.20	368.87	133,485
2023-06-26	378.20	382.80	372.95	378.00	372.62	135,450
2023-06-23	383.00	383.00	372.85	376.70	371.34	148,689
2023-06-22	380.00	385.05	374.70	383.70	378.24	166,847
2023-06-21	392.00	392.35	382.35	383.60	378.14	133,236
2023-06-20	395.80	397.85	390.55	393.70	388.10	102,230
2023-06-19	397.30	400.85	395.40	396.70	391.05	76,510
2023-06-16	404.70	404.70	400.10	400.85	395.14	240,633
2023-06-15	410.00	412.65	396.25	403.65	397.90	205,249
2023-06-14	411.65	414.10	407.85	411.15	405.30	112,907
2023-06-13	403.00	416.75	402.95	411.70	405.84	193,664
2023-06-12	393.00	398.10	386.75	396.05	390.41	127,653
2023-06-09	392.10	394.15	388.40	389.30	383.76	95,761
2023-06-08	383.30	389.35	379.60	388.80	383.27	110,146
2023-06-07	387.60	390.60	381.55	388.55	383.02	108,097
2023-06-06	390.00	391.35	382.50	388.45	382.92	156,150
2023-06-05	393.80	397.70	390.60	392.70	387.11	183,365
2023-06-02	403.35	406.15	394.65	397.75	392.09	188,885
2023-06-01	409.00	409.00	399.65	402.60	396.87	168,027
2023-05-31	404.80	412.70	399.70	405.40	399.63	330,361
2023-05-30	400.00	414.50	396.10	405.55	399.78	238,902
2023-05-29	410.00	411.40	403.10	404.90	399.14	135,051
2023-05-26	382.00	417.45	381.00	405.80	400.02	497,480
2023-05-25	365.00	388.20	364.40	381.00	375.58	453,227
2023-05-24	357.35	357.55	348.35	350.70	345.71	132,349
2023-05-23	365.25	367.50	357.80	359.30	354.19	124,610
2023-05-22	361.50	368.25	359.40	367.10	361.87	135,625
2023-05-19	353.55	364.15	353.55	360.30	355.17	171,196
2023-05-18	347.00	354.30	344.05	353.60	348.57	170,816
2023-05-17	343.25	343.25	337.20	341.80	336.93	141,055
2023-05-16	341.00	349.60	340.70	344.50	337.13	189,284
2023-05-15	340.95	342.95	336.45	338.15	330.92	87,741
2023-05-12	339.00	341.55	338.15	341.00	333.71	97,410
2023-05-11	342.85	344.15	337.30	337.95	330.72	123,747
2023-05-10	338.00	344.60	333.55	343.05	335.71	136,156
2023-05-09	343.00	344.50	334.85	337.35	330.13	118,067
2023-05-08	343.50	344.45	338.50	343.45	336.10	105,237
2023-05-05	340.00	342.10	337.75	341.05	333.76	140,255
2023-05-04	335.25	339.85	332.30	338.85	331.60	120,751
2023-05-03	334.15	338.10	332.30	335.15	327.98	114,434
2023-05-02	331.10	339.25	331.10	333.05	325.93	245,436
2023-04-28	328.85	329.95	321.70	328.05	321.03	237,323
2023-04-27	318.20	328.70	313.60	325.80	318.83	260,931
2023-04-26	313.10	319.80	301.55	318.90	312.08	708,794
2023-04-25	347.10	349.15	343.45	344.70	337.33	127,525
2023-04-24	348.35	355.10	346.85	349.50	342.02	127,470
2023-04-21	345.35	351.10	343.50	348.15	340.70	177,267
2023-04-20	348.00	349.45	340.15	346.20	338.80	181,544
2023-04-19	346.10	347.45	338.30	339.25	331.99	222,048
2023-04-18	349.55	356.00	347.95	353.10	345.55	174,475
2023-04-17	357.50	357.70	344.90	348.95	341.49	213,867
2023-04-14	361.30	362.55	357.25	360.40	352.69	121,699
2023-04-13	357.10	360.70	354.65	360.25	352.54	119,511

← NewerPage 15 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.