ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	421.40	424.50	414.20	414.90	413.29	115,256
2025-08-14	429.10	430.10	425.10	427.00	425.34	71,968
2025-08-13	433.00	434.20	427.20	427.80	426.14	109,859
2025-08-12	420.00	430.40	417.70	429.30	427.64	95,787
2025-08-11	422.40	423.90	418.60	420.70	419.07	78,984
2025-08-08	420.00	420.70	415.20	420.20	418.57	71,968
2025-08-07	412.30	422.30	410.60	418.00	416.38	137,964
2025-08-06	416.70	417.90	406.10	406.80	405.22	149,476
2025-08-05	421.80	423.00	413.20	414.20	412.59	124,752
2025-08-04	420.80	422.10	415.50	418.50	416.88	89,593
2025-08-01	422.00	425.00	410.60	416.50	414.88	197,207
2025-07-31	450.00	453.10	427.50	427.50	425.84	236,408
2025-07-30	444.40	449.70	442.60	447.50	445.76	100,220
2025-07-29	449.40	449.40	442.25	442.90	441.18	121,555
2025-07-28	442.00	448.70	436.40	447.40	445.66	215,467
2025-07-25	439.40	439.40	426.60	426.60	424.95	304,469
2025-07-24	454.00	458.80	439.40	440.80	439.09	392,867
2025-07-23	473.20	480.20	450.90	450.90	449.15	613,460
2025-07-22	520.00	523.40	503.40	503.40	501.45	142,549
2025-07-21	521.80	524.60	519.20	522.20	520.17	75,367
2025-07-18	521.80	524.60	513.40	520.00	517.98	132,815
2025-07-17	516.60	525.20	512.60	521.40	519.38	195,322
2025-07-16	516.40	519.20	504.00	504.00	502.05	223,174
2025-07-15	529.00	535.80	528.40	531.60	529.54	100,181
2025-07-14	517.00	525.20	514.20	523.40	521.37	91,443
2025-07-11	526.00	526.80	520.00	524.80	522.76	90,756
2025-07-10	516.20	527.60	514.40	526.20	524.16	128,112
2025-07-09	513.00	516.20	508.60	515.20	513.20	93,130
2025-07-08	513.00	514.60	503.00	514.60	512.60	148,533
2025-07-07	509.20	517.40	506.00	513.40	511.41	107,782
2025-07-04	510.00	514.20	508.40	509.80	507.82	91,532
2025-07-03	521.20	521.20	509.00	515.40	513.40	155,037
2025-07-02	525.20	526.80	503.40	519.00	516.99	186,037
2025-07-01	541.40	542.60	524.40	526.40	524.36	107,864
2025-06-30	545.40	547.20	540.20	543.40	541.29	94,663
2025-06-27	546.40	548.80	542.20	544.40	542.29	97,918
2025-06-26	537.00	543.80	533.40	539.40	537.31	163,218
2025-06-25	540.00	551.00	537.40	542.80	540.69	174,352
2025-06-24	536.40	538.20	528.00	534.60	532.53	167,684
2025-06-23	509.00	522.80	508.60	520.80	518.78	132,424
2025-06-20	515.00	521.60	500.60	509.20	507.23	249,823
2025-06-19	512.60	516.40	507.80	510.60	508.62	85,356
2025-06-18	519.60	520.60	514.80	518.40	516.39	107,978
2025-06-17	522.00	525.60	512.80	520.80	518.78	104,557
2025-06-16	520.20	524.20	513.60	522.60	520.57	95,825
2025-06-13	510.60	522.60	509.20	519.40	517.39	116,176
2025-06-12	532.00	535.80	521.40	525.40	523.36	143,829
2025-06-11	534.00	539.20	530.40	536.60	534.52	195,703
2025-06-10	516.60	534.20	514.20	532.60	530.53	271,008
2025-06-09	502.60	520.60	502.60	519.20	517.19	115,311
2025-06-06	490.30	507.20	490.10	505.40	503.44	149,339
2025-06-05	494.00	496.40	487.90	495.00	493.08	97,727
2025-06-04	492.50	496.30	487.50	490.00	488.10	140,931
2025-06-03	481.40	488.70	474.60	487.10	485.21	173,490
2025-06-02	470.00	475.90	468.30	474.10	472.26	97,736
2025-05-30	486.70	491.70	479.40	479.60	477.74	207,119
2025-05-29	496.40	508.40	490.50	497.50	495.57	174,171
2025-05-28	483.00	488.10	480.60	484.40	482.52	96,123
2025-05-27	476.50	491.60	475.50	487.10	485.21	115,183
2025-05-26	481.10	484.20	476.90	478.20	476.35	72,899

← NewerPage 6 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.