ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 509.80 | 513.40 | 499.40 | 500.20 | 495.27 | 104,286 |
| 2024-11-27 | 500.20 | 501.00 | 490.80 | 494.90 | 490.03 | 107,171 |
| 2024-11-26 | 510.00 | 512.00 | 502.20 | 503.20 | 498.24 | 71,325 |
| 2024-11-25 | 505.40 | 518.40 | 505.40 | 513.60 | 508.54 | 205,249 |
| 2024-11-22 | 499.60 | 508.80 | 494.80 | 504.60 | 499.63 | 127,524 |
| 2024-11-21 | 489.20 | 496.90 | 485.30 | 496.40 | 491.51 | 138,060 |
| 2024-11-20 | 497.50 | 499.00 | 485.40 | 490.70 | 485.87 | 104,784 |
| 2024-11-19 | 499.90 | 500.80 | 484.70 | 491.50 | 486.66 | 117,032 |
| 2024-11-18 | 503.60 | 504.00 | 487.30 | 496.30 | 491.41 | 131,193 |
| 2024-11-15 | 523.20 | 524.40 | 506.40 | 507.60 | 502.60 | 165,868 |
| 2024-11-14 | 520.00 | 531.80 | 507.80 | 529.20 | 523.99 | 185,483 |
| 2024-11-13 | 518.40 | 522.40 | 509.40 | 514.60 | 509.53 | 117,082 |
| 2024-11-12 | 514.40 | 526.40 | 511.80 | 524.00 | 518.84 | 133,979 |
| 2024-11-11 | 515.00 | 522.00 | 510.40 | 516.40 | 511.31 | 100,502 |
| 2024-11-08 | 513.60 | 517.00 | 499.60 | 508.80 | 503.79 | 142,289 |
| 2024-11-07 | 500.60 | 519.60 | 494.50 | 511.60 | 506.56 | 229,730 |
| 2024-11-06 | 510.80 | 522.60 | 498.70 | 498.80 | 493.89 | 220,921 |
| 2024-11-05 | 507.60 | 514.40 | 502.80 | 514.40 | 509.33 | 100,272 |
| 2024-11-04 | 519.00 | 520.00 | 501.00 | 507.60 | 502.60 | 108,984 |
| 2024-11-01 | 512.40 | 521.80 | 507.40 | 518.40 | 513.29 | 131,357 |
| 2024-10-31 | 537.20 | 537.40 | 503.40 | 512.20 | 507.15 | 221,115 |
| 2024-10-30 | 558.00 | 558.20 | 533.00 | 544.60 | 539.24 | 347,183 |
| 2024-10-29 | 515.40 | 519.60 | 511.40 | 516.60 | 511.51 | 148,439 |
| 2024-10-28 | 524.80 | 524.80 | 513.40 | 515.80 | 510.72 | 137,644 |
| 2024-10-25 | 518.00 | 523.80 | 515.00 | 521.00 | 515.87 | 102,061 |
| 2024-10-24 | 514.40 | 523.80 | 513.20 | 518.60 | 513.49 | 116,458 |
| 2024-10-23 | 517.00 | 522.60 | 513.20 | 514.60 | 509.53 | 95,863 |
| 2024-10-22 | 516.60 | 527.20 | 516.40 | 518.20 | 513.10 | 98,448 |
| 2024-10-21 | 517.80 | 524.80 | 513.80 | 514.80 | 509.73 | 138,778 |
| 2024-10-18 | 509.80 | 523.80 | 509.00 | 518.80 | 513.69 | 227,978 |
| 2024-10-17 | 518.20 | 522.40 | 506.80 | 513.40 | 508.34 | 258,144 |
| 2024-10-16 | 500.00 | 522.20 | 490.70 | 507.60 | 502.60 | 323,553 |
| 2024-10-15 | 593.60 | 601.20 | 504.60 | 507.00 | 502.01 | 343,676 |
| 2024-10-14 | 576.20 | 594.60 | 575.40 | 589.00 | 583.20 | 112,545 |
| 2024-10-11 | 575.00 | 576.40 | 568.00 | 575.20 | 569.53 | 67,163 |
| 2024-10-10 | 591.00 | 592.40 | 562.60 | 571.80 | 566.17 | 193,885 |
| 2024-10-09 | 585.40 | 596.40 | 579.00 | 596.40 | 590.53 | 79,237 |
| 2024-10-08 | 571.40 | 584.40 | 569.00 | 583.20 | 577.46 | 103,464 |
| 2024-10-07 | 593.00 | 594.60 | 569.40 | 576.80 | 571.12 | 132,500 |
| 2024-10-04 | 588.00 | 603.20 | 584.60 | 589.20 | 583.40 | 104,160 |
| 2024-10-03 | 590.40 | 591.40 | 579.00 | 590.40 | 584.58 | 84,868 |
| 2024-10-02 | 590.00 | 594.40 | 575.80 | 594.40 | 588.55 | 89,990 |
| 2024-10-01 | 590.00 | 599.40 | 577.80 | 581.60 | 575.87 | 112,338 |
| 2024-09-30 | 581.20 | 592.60 | 579.20 | 589.40 | 583.59 | 118,797 |
| 2024-09-27 | 588.00 | 588.00 | 578.40 | 585.40 | 579.63 | 165,687 |
| 2024-09-26 | 596.80 | 598.20 | 576.20 | 580.60 | 574.88 | 155,314 |
| 2024-09-25 | 559.20 | 573.60 | 557.20 | 569.00 | 563.40 | 96,509 |
| 2024-09-24 | 572.20 | 575.60 | 560.40 | 564.20 | 558.64 | 89,326 |
| 2024-09-23 | 562.60 | 573.00 | 557.80 | 566.20 | 560.62 | 82,082 |
| 2024-09-20 | 580.40 | 584.80 | 557.60 | 561.80 | 556.27 | 278,531 |
| 2024-09-19 | 569.80 | 591.20 | 567.80 | 591.20 | 585.38 | 123,729 |
| 2024-09-18 | 569.00 | 570.40 | 560.00 | 560.00 | 554.48 | 80,660 |
| 2024-09-17 | 566.20 | 577.20 | 565.80 | 570.40 | 564.78 | 64,161 |
| 2024-09-16 | 566.20 | 572.40 | 562.60 | 567.60 | 562.01 | 96,539 |
| 2024-09-13 | 557.80 | 569.80 | 557.20 | 567.20 | 561.61 | 78,657 |
| 2024-09-12 | 563.00 | 571.00 | 557.80 | 558.60 | 553.10 | 168,366 |
| 2024-09-11 | 539.60 | 555.00 | 538.80 | 543.40 | 538.05 | 144,672 |
| 2024-09-10 | 545.80 | 545.80 | 533.80 | 536.40 | 531.12 | 87,673 |
| 2024-09-09 | 543.20 | 550.60 | 532.20 | 540.20 | 534.88 | 117,620 |
| 2024-09-06 | 551.40 | 557.20 | 533.20 | 533.80 | 528.54 | 147,848 |
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.