ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	695.00	704.80	666.80	668.40	665.81	163,849
2026-02-03	720.00	724.00	685.60	695.00	692.30	140,989
2026-02-02	685.00	710.00	680.60	707.80	705.06	140,586
2026-01-30	704.00	717.00	700.00	709.80	707.05	146,631
2026-01-29	723.00	728.40	690.60	699.00	696.29	200,870
2026-01-28	755.00	759.40	702.60	715.60	712.82	276,226
2026-01-27	722.00	732.40	709.80	724.20	721.39	168,908
2026-01-26	712.00	713.40	700.20	710.20	707.45	163,110
2026-01-23	707.60	716.40	690.80	711.60	708.84	227,100
2026-01-22	729.40	733.80	710.00	713.20	710.43	276,302
2026-01-21	722.40	725.20	697.80	715.60	712.82	277,939
2026-01-20	690.60	712.80	686.00	711.40	708.64	266,250
2026-01-19	695.00	706.80	679.80	692.40	689.71	266,985
2026-01-16	681.60	692.40	672.80	689.60	686.93	291,578
2026-01-15	648.00	685.00	645.80	678.80	676.17	423,149
2026-01-14	618.00	620.80	604.60	610.20	607.83	150,263
2026-01-13	621.60	626.00	609.60	620.20	617.79	191,730
2026-01-12	649.80	649.80	623.80	626.40	623.97	157,053
2026-01-09	597.00	623.80	596.00	621.60	619.19	218,006
2026-01-08	627.00	630.20	587.20	587.20	584.92	224,675
2026-01-07	621.60	634.80	617.60	630.40	627.96	224,591
2026-01-06	586.00	625.40	585.60	625.40	622.97	361,948
2026-01-05	564.00	581.60	564.00	576.60	574.36	255,933
2026-01-02	526.40	562.80	523.40	553.80	551.65	186,498
2025-12-31	516.80	517.80	514.00	517.60	515.59	43,027
2025-12-30	518.00	524.20	515.20	520.00	517.98	66,566
2025-12-29	515.20	518.40	510.80	517.40	515.39	65,182
2025-12-24	512.00	515.20	510.20	512.60	510.61	18,183
2025-12-23	510.80	515.40	509.80	515.40	513.40	64,409
2025-12-22	512.40	516.00	510.80	512.40	510.41	90,723
2025-12-19	517.40	517.80	505.40	509.40	507.42	296,901
2025-12-18	505.40	521.40	505.40	517.80	515.79	174,920
2025-12-17	522.80	523.40	503.40	508.20	506.23	292,531
2025-12-16	506.20	521.40	504.20	516.40	514.40	141,218
2025-12-15	510.00	517.00	507.60	515.60	513.60	130,056
2025-12-12	547.80	547.80	513.60	516.20	514.20	203,825
2025-12-11	545.00	549.00	540.20	542.80	540.69	168,465
2025-12-10	553.40	563.80	547.20	548.80	546.67	129,764
2025-12-09	555.00	562.80	552.20	553.80	551.65	153,383
2025-12-08	517.20	553.00	515.60	553.00	550.86	300,815
2025-12-05	510.40	524.00	508.40	517.20	515.19	156,087
2025-12-04	506.60	514.00	499.90	508.00	506.03	189,175
2025-12-03	485.00	500.20	484.70	496.40	494.47	209,170
2025-12-02	468.90	482.60	467.50	478.60	476.74	257,341
2025-12-01	473.40	478.60	464.50	469.30	467.48	162,203
2025-11-28	471.70	474.60	470.00	474.40	472.56	144,055
2025-11-27	475.90	479.00	471.70	471.70	469.87	98,266
2025-11-26	474.70	478.20	470.30	478.20	476.35	140,402
2025-11-25	479.10	483.40	459.70	469.20	467.38	236,569
2025-11-24	482.80	483.20	472.00	476.60	474.75	320,375
2025-11-21	477.40	479.80	466.20	475.30	473.46	208,094
2025-11-20	510.00	513.20	497.60	498.10	496.17	162,137
2025-11-19	486.70	499.30	481.10	494.40	492.48	140,928
2025-11-18	494.80	496.10	482.90	488.20	486.31	155,083
2025-11-17	513.80	514.00	500.80	503.20	501.25	100,524
2025-11-14	505.00	510.80	492.50	509.00	507.03	161,282
2025-11-13	523.60	531.40	506.80	511.80	509.82	164,360
2025-11-12	528.60	531.80	518.20	521.80	519.78	160,304
2025-11-11	537.00	545.00	525.40	533.20	531.13	122,196
2025-11-10	538.60	541.80	533.00	535.20	533.12	101,504

← NewerPage 4 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.