ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 545.00 | 550.00 | 526.80 | 526.80 | 524.76 | 140,171 |
| 2025-11-06 | 548.80 | 555.20 | 539.80 | 543.80 | 541.69 | 125,763 |
| 2025-11-05 | 542.20 | 552.80 | 534.00 | 550.40 | 548.27 | 109,204 |
| 2025-11-04 | 552.80 | 563.80 | 549.00 | 560.00 | 557.83 | 108,208 |
| 2025-11-03 | 559.20 | 568.20 | 558.40 | 563.20 | 561.02 | 121,144 |
| 2025-10-31 | 566.40 | 571.20 | 559.20 | 562.00 | 559.82 | 168,629 |
| 2025-10-30 | 558.20 | 571.60 | 547.20 | 566.40 | 564.20 | 269,508 |
| 2025-10-29 | 564.20 | 573.80 | 541.40 | 548.40 | 546.27 | 322,565 |
| 2025-10-28 | 560.00 | 565.00 | 553.40 | 557.80 | 555.64 | 123,956 |
| 2025-10-27 | 562.40 | 570.60 | 561.60 | 563.40 | 561.22 | 165,004 |
| 2025-10-24 | 552.80 | 556.00 | 548.00 | 555.80 | 553.64 | 111,533 |
| 2025-10-23 | 534.00 | 547.40 | 525.40 | 544.00 | 541.89 | 123,034 |
| 2025-10-22 | 542.00 | 545.80 | 533.40 | 534.00 | 531.93 | 98,828 |
| 2025-10-21 | 541.20 | 549.40 | 540.60 | 547.60 | 545.48 | 77,917 |
| 2025-10-20 | 544.20 | 551.40 | 540.60 | 547.40 | 545.28 | 132,593 |
← NewerPage 5 of 5 · 255 trading days
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.