ASM International NV historical data

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

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
2025-10-17	536.20	543.80	531.40	534.80	532.73	162,468
2025-10-16	550.00	555.60	544.20	548.60	546.47	116,827
2025-10-15	556.40	557.40	538.40	547.00	544.88	208,390
2025-10-14	533.00	539.00	523.00	538.80	536.71	195,407
2025-10-13	531.40	548.60	531.40	543.60	541.49	111,116
2025-10-10	544.00	547.00	528.40	530.40	528.34	174,877
2025-10-09	552.80	555.40	543.80	546.60	544.48	150,369
2025-10-08	540.00	551.40	531.00	547.80	545.68	138,882
2025-10-07	558.20	567.60	551.40	552.00	549.86	187,857
2025-10-06	549.80	565.00	541.00	560.60	558.43	246,582
2025-10-03	549.60	551.60	542.80	547.60	545.48	188,568
2025-10-02	533.80	554.60	533.00	552.60	550.46	307,261
2025-10-01	504.80	520.30	501.60	518.60	516.59	185,109
2025-09-30	500.20	515.00	499.10	510.80	508.82	188,966
2025-09-29	498.90	503.80	497.70	501.00	499.06	122,357
2025-09-26	491.10	495.50	485.00	493.00	491.09	119,359
2025-09-25	500.00	505.40	491.60	498.10	496.17	140,032
2025-09-24	498.10	510.20	494.20	499.40	497.46	217,915
2025-09-23	471.50	506.20	468.40	499.90	497.96	383,142
2025-09-22	499.00	504.60	496.40	500.40	498.46	206,379
2025-09-19	493.90	496.70	488.30	492.10	490.19	234,436
2025-09-18	468.20	503.20	467.70	500.00	498.06	320,993
2025-09-17	458.90	460.10	452.90	459.70	457.92	169,651
2025-09-16	460.00	472.70	455.40	455.90	454.13	236,170
2025-09-15	427.90	450.00	424.80	450.00	448.25	211,503
2025-09-12	430.80	431.70	422.30	424.50	422.85	84,599
2025-09-11	422.90	430.90	421.70	427.00	425.34	89,692
2025-09-10	427.20	429.60	423.50	424.10	422.46	114,032
2025-09-09	422.90	428.30	419.10	422.20	420.56	74,022
2025-09-08	416.80	423.60	415.20	422.50	420.86	141,412
2025-09-05	413.60	420.80	412.70	415.70	414.09	142,363
2025-09-04	403.50	410.70	401.70	408.30	406.72	105,749
2025-09-03	409.70	413.60	401.20	401.70	400.14	90,367
2025-09-02	413.00	414.40	400.50	401.90	400.34	145,777
2025-09-01	406.90	420.80	405.00	416.70	415.08	94,763
2025-08-29	424.60	427.60	410.70	410.70	409.11	139,701
2025-08-28	411.00	427.60	410.40	426.40	424.75	172,173
2025-08-27	410.30	416.80	407.50	411.20	409.61	110,935
2025-08-26	410.90	413.50	406.40	409.60	408.01	209,859
2025-08-25	410.00	411.50	408.20	409.00	407.41	85,753
2025-08-22	400.90	411.00	400.00	409.70	408.11	151,743
2025-08-21	408.20	408.70	402.70	403.20	401.64	87,735
2025-08-20	409.00	415.40	404.20	407.20	405.62	148,653
2025-08-19	413.90	416.30	412.00	414.40	412.79	94,651
2025-08-18	418.30	419.50	408.20	410.00	408.41	185,398

← NewerPage 5 of 22 · 1,284 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.