ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	362.05	368.95	355.30	357.65	350.00	192,393
2023-04-11	358.40	366.50	357.55	362.40	354.65	161,034
2023-04-06	359.55	360.55	352.35	355.95	348.34	155,502
2023-04-05	368.35	369.60	358.20	359.05	351.37	203,575
2023-04-04	369.70	372.30	366.20	369.95	362.04	143,273
2023-04-03	370.20	372.10	365.35	366.45	358.61	183,525
2023-03-31	370.00	372.65	359.50	371.90	363.95	256,810
2023-03-30	360.20	371.00	360.20	370.50	362.58	239,963
2023-03-29	349.10	356.85	349.10	356.30	348.68	233,262
2023-03-28	345.00	346.30	339.65	342.05	334.73	240,161
2023-03-27	336.65	346.95	336.00	343.30	335.96	260,861
2023-03-24	339.70	343.10	329.75	333.30	326.17	312,175
2023-03-23	329.15	341.05	329.15	339.30	332.04	209,289
2023-03-22	328.55	330.70	323.80	328.05	321.03	159,447
2023-03-21	328.50	332.20	327.40	328.80	321.77	224,684
2023-03-20	320.30	325.70	315.95	324.10	317.17	184,594
2023-03-17	322.70	328.75	320.80	323.00	316.09	452,833
2023-03-16	311.50	316.50	301.45	315.20	308.46	271,089
2023-03-15	316.00	317.25	306.00	310.10	303.47	288,848
2023-03-14	308.50	316.40	306.20	315.00	308.26	225,274
2023-03-13	311.20	314.65	300.05	309.05	302.44	226,660
2023-03-10	312.00	316.50	308.20	312.50	305.82	160,385
2023-03-09	314.65	320.35	311.10	318.20	311.39	192,955
2023-03-08	308.15	316.35	307.10	315.50	308.75	166,663
2023-03-07	310.85	316.45	309.55	310.80	304.15	158,122
2023-03-06	316.80	317.40	312.60	315.35	308.61	146,162
2023-03-03	307.50	315.85	306.95	313.80	307.09	237,324
2023-03-02	299.95	303.55	297.35	303.55	297.06	279,839
2023-03-01	316.50	317.55	300.05	303.60	297.11	551,145
2023-02-28	323.00	329.55	319.50	323.00	316.09	337,559
2023-02-27	317.40	322.20	315.50	322.20	315.31	216,262
2023-02-24	320.35	321.30	311.30	314.55	307.82	204,887
2023-02-23	320.05	325.00	316.25	316.60	309.83	215,649
2023-02-22	315.20	316.20	308.60	313.00	306.31	224,848
2023-02-21	316.60	319.50	312.45	315.95	309.19	184,294
2023-02-20	321.50	322.10	316.90	318.60	311.79	113,025
2023-02-17	321.65	324.15	319.30	323.05	316.14	205,141
2023-02-16	331.00	334.60	322.70	327.05	320.05	212,841
2023-02-15	324.50	331.30	322.85	330.90	323.82	156,774
2023-02-14	325.60	330.50	321.65	324.55	317.61	190,676
2023-02-13	321.10	326.00	319.35	324.85	317.90	137,318
2023-02-10	325.00	328.30	317.05	320.75	313.89	239,285
2023-02-09	329.00	332.85	326.80	327.35	320.35	165,189
2023-02-08	338.40	340.00	325.95	327.00	320.01	207,605
2023-02-07	329.00	334.15	327.90	332.25	325.14	205,966
2023-02-06	330.60	332.10	322.00	327.35	320.35	293,014
2023-02-03	328.35	337.10	325.85	335.25	328.08	337,461
2023-02-02	322.50	335.15	322.00	330.30	323.24	350,078
2023-02-01	312.25	315.55	309.20	314.55	307.82	265,584
2023-01-31	303.80	310.15	302.15	308.20	301.61	233,656
2023-01-30	315.00	315.40	302.75	306.30	299.75	275,536
2023-01-27	315.55	320.95	314.60	319.60	312.76	312,964
2023-01-26	313.50	316.90	311.20	315.30	308.56	257,430
2023-01-25	312.50	312.80	298.80	307.35	300.78	238,941
2023-01-24	315.00	315.85	307.95	311.65	304.98	206,941
2023-01-23	300.45	311.75	299.30	311.05	304.40	231,924
2023-01-20	295.95	299.50	293.80	297.25	290.89	213,459
2023-01-19	311.90	312.55	295.90	295.90	289.57	357,535
2023-01-18	300.00	319.10	300.00	314.35	307.63	546,551
2023-01-17	282.80	289.95	281.20	286.35	280.23	274,490

← NewerPage 16 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.