ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	478.50	484.00	459.80	467.70	465.89	123,701
2025-05-22	475.00	484.80	473.80	481.90	480.03	103,920
2025-05-21	479.70	486.70	474.60	482.90	481.03	153,337
2025-05-20	481.40	483.00	472.40	476.70	474.85	97,212
2025-05-19	479.40	481.50	472.70	479.20	477.34	84,565
2025-05-16	485.10	501.20	481.90	487.50	485.61	187,812
2025-05-15	491.70	493.20	486.90	491.10	489.20	144,266
2025-05-14	500.00	500.20	484.40	496.00	494.08	194,946
2025-05-13	488.40	501.40	482.50	500.40	495.47	210,873
2025-05-12	465.40	485.70	465.40	484.70	479.93	234,239
2025-05-09	452.30	456.10	449.30	450.00	445.57	134,756
2025-05-08	450.00	464.50	446.80	448.70	444.28	232,730
2025-05-07	429.80	442.40	427.70	442.40	438.04	140,375
2025-05-06	440.00	441.10	427.80	432.00	427.74	118,840
2025-05-05	442.50	443.20	438.40	439.80	435.47	84,315
2025-05-02	433.70	447.40	429.80	444.30	439.92	230,489
2025-04-30	430.00	447.00	408.90	425.30	421.11	302,099
2025-04-29	431.40	437.40	429.00	429.60	425.37	151,682
2025-04-28	428.30	433.70	427.00	427.70	423.49	142,224
2025-04-25	424.40	430.20	419.80	427.80	423.59	194,842
2025-04-24	407.00	419.80	404.00	417.20	413.09	152,707
2025-04-23	394.80	419.40	392.00	404.00	400.02	184,837
2025-04-22	387.50	390.10	377.30	388.00	384.18	120,964
2025-04-17	394.00	401.20	391.10	391.80	387.94	109,933
2025-04-16	391.20	398.40	386.70	395.10	391.21	255,070
2025-04-15	389.20	408.00	389.20	408.00	403.98	210,243
2025-04-14	392.00	393.10	382.80	385.60	381.80	149,796
2025-04-11	380.00	384.90	369.30	376.90	373.19	187,279
2025-04-10	412.50	414.10	372.60	372.60	368.93	278,862
2025-04-09	353.10	361.80	347.80	354.90	351.40	330,566
2025-04-08	371.00	374.10	360.20	368.80	365.17	204,281
2025-04-07	335.00	386.90	333.30	358.60	355.07	390,730
2025-04-04	384.50	388.40	348.60	372.10	368.43	391,031
2025-04-03	395.50	403.20	385.90	388.00	384.18	206,592
2025-04-02	416.10	416.40	405.90	412.60	408.54	160,678
2025-04-01	420.90	421.30	411.30	416.90	412.79	130,230
2025-03-31	423.80	424.40	413.30	415.40	411.31	180,902
2025-03-28	435.30	439.60	426.50	431.60	427.35	177,225
2025-03-27	447.90	451.40	441.80	441.90	437.55	128,759
2025-03-26	458.40	459.10	451.20	452.00	447.55	158,735
2025-03-25	458.70	460.00	451.40	457.20	452.70	117,802
2025-03-24	454.00	460.20	451.10	459.10	454.58	137,732
2025-03-21	451.20	453.80	440.80	446.70	442.30	335,854
2025-03-20	461.70	466.40	454.10	454.40	449.92	164,114
2025-03-19	448.40	464.80	447.90	461.70	457.15	179,219
2025-03-18	453.30	462.70	446.40	450.00	445.57	135,128
2025-03-17	450.00	460.70	445.60	451.00	446.56	141,731
2025-03-14	440.70	453.10	438.20	449.30	444.87	175,524
2025-03-13	437.40	445.10	434.90	437.70	433.39	180,210
2025-03-12	432.00	449.90	430.10	446.30	441.90	310,674
2025-03-11	426.00	431.80	417.00	426.30	422.10	296,241
2025-03-10	454.50	456.60	412.40	423.00	418.83	452,594
2025-03-07	451.60	464.30	448.80	450.80	446.36	209,290
2025-03-06	482.70	482.90	453.30	455.70	451.21	236,264
2025-03-05	482.00	485.80	476.50	478.70	473.98	245,485
2025-03-04	496.10	500.60	466.50	468.00	463.39	311,537
2025-03-03	512.60	515.60	496.50	508.60	503.59	219,046
2025-02-28	507.00	515.80	501.00	513.20	508.14	271,808
2025-02-27	541.40	545.00	523.40	524.00	518.84	210,734
2025-02-26	552.00	557.40	528.00	555.60	550.13	243,756

← NewerPage 7 of 22 · 1,281 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.