ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	865.00	881.40	846.00	859.40	859.40	157,662
2026-07-23	893.20	895.00	865.60	873.60	873.60	177,231
2026-07-22	882.20	898.20	876.80	895.40	895.40	262,606
2026-07-21	874.00	905.40	869.80	902.60	902.60	163,078
2026-07-20	870.00	875.20	854.40	856.80	856.80	103,516
2026-07-17	865.20	869.80	840.60	869.40	869.40	222,371
2026-07-16	931.00	936.60	880.60	906.00	906.00	139,109
2026-07-15	958.20	965.00	909.00	923.40	923.40	206,532
2026-07-14	880.00	928.60	879.00	927.60	927.60	135,334
2026-07-13	883.00	904.60	874.80	889.60	889.60	156,803
2026-07-10	913.00	922.40	901.40	910.40	910.40	107,476
2026-07-09	917.60	936.40	914.80	926.80	926.80	172,530
2026-07-08	905.40	907.00	877.60	889.80	889.80	130,508
2026-07-07	931.00	937.80	888.00	896.60	896.60	215,869
2026-07-06	960.80	968.80	929.40	964.40	964.40	115,637
2026-07-03	944.20	975.60	944.20	975.60	975.60	96,434
2026-07-02	963.20	979.80	924.00	937.20	937.20	193,844
2026-07-01	1,008.00	1,037.00	980.20	993.00	993.00	180,618
2026-06-30	1,006.50	1,016.00	982.00	1,000.50	1,000.50	165,347
2026-06-29	953.00	979.20	930.00	971.80	971.80	114,819
2026-06-26	975.00	978.20	946.20	948.00	948.00	194,960
2026-06-25	1,006.50	1,035.00	972.60	991.00	991.00	188,000
2026-06-24	995.20	1,000.00	955.00	969.20	969.20	176,875
2026-06-23	1,040.00	1,040.00	989.20	994.00	994.00	220,039
2026-06-22	1,074.00	1,092.50	1,069.50	1,079.00	1,079.00	155,492
2026-06-19	1,061.00	1,080.50	1,053.00	1,066.50	1,066.50	301,113
2026-06-18	1,046.50	1,074.50	1,036.50	1,070.50	1,070.50	187,091
2026-06-17	995.60	1,046.00	994.00	1,046.00	1,046.00	187,549
2026-06-16	1,030.50	1,031.00	981.60	987.80	987.80	183,595
2026-06-15	1,050.00	1,050.00	1,009.50	1,025.00	1,025.00	199,403
2026-06-12	994.80	1,015.00	966.80	1,015.00	1,015.00	242,622
2026-06-11	925.20	974.40	923.60	973.60	973.60	247,144
2026-06-10	890.00	922.20	877.60	906.60	906.60	190,907
2026-06-09	902.00	937.40	886.40	895.20	895.20	221,601
2026-06-08	829.80	899.20	822.00	890.00	890.00	162,532
2026-06-05	869.20	871.40	848.40	867.00	867.00	153,216
2026-06-04	895.00	896.40	860.60	888.00	888.00	115,979
2026-06-03	898.00	911.40	881.20	897.40	897.40	113,147
2026-06-02	877.40	894.80	861.60	888.60	888.60	166,950
2026-06-01	900.20	906.00	859.60	867.40	867.40	138,187
2026-05-29	895.00	917.00	887.00	898.40	898.40	293,946
2026-05-28	897.20	912.00	882.40	894.00	894.00	92,784
2026-05-27	911.60	919.40	883.00	894.20	894.20	164,018
2026-05-26	908.20	911.60	892.60	893.60	893.60	95,386
2026-05-25	916.00	917.20	904.20	905.00	905.00	68,401
2026-05-22	884.00	900.80	878.20	900.80	900.80	160,342
2026-05-21	868.00	881.80	863.40	866.00	866.00	110,319
2026-05-20	846.60	874.20	845.60	867.60	867.60	130,944
2026-05-19	838.80	848.80	825.60	834.80	834.80	122,816
2026-05-18	850.00	872.20	838.00	844.60	844.60	153,382
2026-05-15	886.00	886.20	846.60	863.20	863.20	154,730
2026-05-14	882.00	906.00	873.60	899.80	899.80	151,104
2026-05-13	856.00	874.80	844.20	874.40	874.40	150,781
2026-05-12	879.60	880.00	837.00	838.00	834.75	151,202
2026-05-11	888.00	896.80	875.20	890.40	886.95	141,564
2026-05-08	855.20	885.20	852.80	882.20	878.78	118,620
2026-05-07	880.00	881.00	845.20	858.80	855.47	178,254
2026-05-06	850.20	876.20	850.00	871.40	868.02	191,100
2026-05-05	830.00	845.80	824.80	843.40	840.13	121,251
2026-05-04	845.00	845.00	823.20	826.80	823.59	127,609

← NewerPage 2 of 22 · 1,283 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.