ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	845.00	845.00	823.20	826.80	823.59	127,609
2026-04-30	800.20	835.20	797.00	830.60	827.38	137,529
2026-04-29	827.00	829.20	806.80	809.80	806.66	111,843
2026-04-28	840.00	842.00	805.60	812.00	808.85	192,070
2026-04-27	870.00	871.20	836.40	836.60	833.36	133,717
2026-04-24	851.00	870.40	847.00	867.40	864.04	153,126
2026-04-23	838.00	852.60	827.80	851.60	848.30	158,030
2026-04-22	838.20	858.00	821.80	837.60	834.35	255,728
2026-04-21	792.00	797.20	780.00	782.00	778.97	171,209
2026-04-20	777.00	785.40	773.60	783.00	779.96	104,625
2026-04-17	761.80	794.80	761.80	785.80	782.75	153,335
2026-04-16	774.20	776.80	745.00	768.00	765.02	131,885
2026-04-15	755.00	773.80	742.80	753.60	750.68	146,836
2026-04-14	754.20	768.00	750.20	752.80	749.88	187,454
2026-04-13	750.00	758.60	742.20	742.20	739.32	143,732
2026-04-10	739.00	761.00	736.20	757.80	754.86	195,319
2026-04-09	729.00	734.80	714.40	734.80	731.95	167,059
2026-04-08	726.00	743.20	718.00	731.40	728.56	310,495
2026-04-07	675.20	685.20	658.80	672.40	669.79	158,286
2026-04-02	645.00	675.40	640.20	672.80	670.19	130,294
2026-04-01	665.40	675.60	654.80	673.60	670.99	173,081
2026-03-31	625.00	644.00	616.40	637.00	634.53	172,884
2026-03-30	650.80	657.20	621.80	630.20	627.76	132,903
2026-03-27	670.00	675.40	640.20	650.60	648.08	150,248
2026-03-26	696.60	698.20	673.60	679.80	677.16	102,009
2026-03-25	690.20	711.00	688.00	702.80	700.07	162,013
2026-03-24	670.40	687.80	663.20	680.60	677.96	109,740
2026-03-23	625.00	678.80	621.40	667.00	664.41	173,453
2026-03-20	670.00	677.20	636.60	642.00	639.51	418,418
2026-03-19	684.00	684.00	653.60	661.60	659.03	187,435
2026-03-18	700.00	703.20	684.40	690.80	688.12	194,238
2026-03-17	676.00	689.40	662.80	680.20	677.56	144,120
2026-03-16	690.00	693.00	678.40	681.80	679.16	132,960
2026-03-13	699.80	708.60	683.20	686.00	683.34	175,687
2026-03-12	718.40	724.60	689.00	707.80	705.06	188,296
2026-03-11	700.80	723.80	697.00	722.20	719.40	197,024
2026-03-10	704.00	708.60	689.20	708.60	705.85	192,326
2026-03-09	637.40	676.00	630.00	676.00	673.38	177,886
2026-03-06	721.20	722.20	666.80	676.80	674.18	193,120
2026-03-05	721.40	739.20	711.20	716.40	713.62	190,428
2026-03-04	707.40	736.00	703.60	717.00	714.22	339,637
2026-03-03	687.40	689.60	668.00	682.60	679.95	197,969
2026-03-02	686.20	708.60	679.20	704.60	701.87	158,589
2026-02-27	712.00	715.00	697.20	714.20	711.43	176,419
2026-02-26	732.00	741.20	696.80	707.00	704.26	142,025
2026-02-25	720.00	739.20	719.40	737.60	734.74	166,276
2026-02-24	716.00	737.00	709.40	717.60	714.82	165,098
2026-02-23	704.40	722.80	699.80	711.40	708.64	103,592
2026-02-20	705.00	715.40	693.00	709.40	706.65	134,306
2026-02-19	711.40	712.00	695.80	701.80	699.08	126,923
2026-02-18	692.80	715.80	687.00	715.80	713.02	138,247
2026-02-17	691.60	698.20	672.60	690.60	687.92	145,657
2026-02-16	695.00	697.80	688.60	697.80	695.09	77,249
2026-02-13	686.40	701.60	680.40	695.20	692.50	185,385
2026-02-12	705.20	705.40	673.00	673.80	671.19	114,910
2026-02-11	684.80	700.00	676.80	696.60	693.90	120,129
2026-02-10	694.80	695.60	679.60	687.00	684.34	109,565
2026-02-09	695.00	701.20	688.20	699.80	697.09	139,718
2026-02-06	662.80	687.20	657.80	683.80	681.15	135,940
2026-02-05	670.00	681.00	655.60	667.20	664.61	194,536

← NewerPage 3 of 5 · 255 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.