ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 775.20 | 778.00 | 753.00 | 753.00 | 753.00 | 143,945 |
| 2026-10-15 | 766.00 | 770.00 | 735.60 | 765.60 | 765.60 | 361,025 |
| 2026-10-14 | 832.00 | 850.80 | 818.00 | 824.80 | 824.80 | 148,551 |
| 2026-10-13 | 852.00 | 866.40 | 821.20 | 821.20 | 821.20 | 201,317 |
| 2026-10-12 | 887.00 | 895.40 | 876.40 | 876.40 | 876.40 | 92,736 |
| 2026-10-09 | 885.20 | 903.80 | 880.20 | 883.60 | 883.60 | 122,593 |
| 2026-10-08 | 892.60 | 906.40 | 879.00 | 898.40 | 898.40 | 129,799 |
| 2026-10-07 | 940.00 | 941.00 | 884.60 | 898.60 | 898.60 | 160,096 |
| 2026-10-06 | 945.80 | 962.40 | 942.40 | 947.40 | 947.40 | 113,393 |
| 2026-10-05 | 947.20 | 950.00 | 936.00 | 947.80 | 947.80 | 99,418 |
| 2026-10-02 | 910.40 | 955.60 | 909.60 | 944.80 | 944.80 | 164,508 |
| 2026-10-01 | 900.20 | 909.00 | 882.20 | 896.00 | 896.00 | 127,052 |
| 2026-09-30 | 888.00 | 904.40 | 883.20 | 888.00 | 888.00 | 128,611 |
| 2026-09-29 | 869.00 | 897.60 | 866.00 | 884.80 | 884.80 | 131,487 |
| 2026-09-28 | 838.00 | 870.00 | 831.20 | 848.80 | 848.80 | 116,002 |
| 2026-09-25 | 847.00 | 854.00 | 837.80 | 844.60 | 844.60 | 114,057 |
| 2026-09-24 | 847.60 | 848.20 | 824.80 | 833.20 | 833.20 | 106,794 |
| 2026-09-23 | 865.20 | 869.40 | 842.20 | 851.40 | 851.40 | 118,308 |
| 2026-09-22 | 834.40 | 862.00 | 828.60 | 860.80 | 860.80 | 139,882 |
| 2026-09-21 | 830.20 | 842.80 | 824.40 | 826.00 | 826.00 | 116,438 |
| 2026-09-18 | 802.00 | 813.80 | 797.60 | 813.80 | 813.80 | 251,098 |
| 2026-09-17 | 773.80 | 798.20 | 772.80 | 790.80 | 790.80 | 115,269 |
| 2026-09-16 | 767.20 | 783.40 | 766.20 | 771.60 | 771.60 | 129,149 |
| 2026-09-15 | 763.20 | 776.80 | 745.80 | 750.00 | 750.00 | 169,466 |
| 2026-09-14 | 800.00 | 800.60 | 743.00 | 759.20 | 759.20 | 342,899 |
| 2026-09-11 | 815.20 | 839.40 | 813.80 | 830.20 | 830.20 | 107,846 |
| 2026-09-10 | 836.60 | 846.80 | 810.60 | 820.60 | 820.60 | 148,114 |
| 2026-09-09 | 841.60 | 848.00 | 820.20 | 838.20 | 838.20 | 135,595 |
| 2026-09-08 | 858.80 | 859.00 | 829.40 | 841.20 | 841.20 | 100,915 |
| 2026-09-07 | 839.00 | 866.80 | 839.00 | 862.20 | 862.20 | 138,084 |
| 2026-09-04 | 782.00 | 825.20 | 778.00 | 825.20 | 825.20 | 150,880 |
| 2026-09-03 | 798.40 | 802.20 | 762.80 | 777.00 | 777.00 | 177,465 |
| 2026-09-02 | 782.00 | 808.60 | 781.00 | 797.60 | 797.60 | 121,636 |
| 2026-09-01 | 802.80 | 818.60 | 785.80 | 786.00 | 786.00 | 143,550 |
| 2026-08-31 | 820.00 | 824.00 | 802.60 | 808.00 | 808.00 | 166,714 |
| 2026-08-28 | 824.20 | 835.60 | 820.60 | 825.80 | 825.80 | 75,137 |
| 2026-08-27 | 835.80 | 850.80 | 816.00 | 827.40 | 827.40 | 115,429 |
| 2026-08-26 | 824.00 | 830.60 | 815.00 | 822.60 | 822.60 | 69,819 |
| 2026-08-25 | 837.20 | 839.40 | 821.00 | 828.20 | 828.20 | 87,091 |
| 2026-08-24 | 817.80 | 839.00 | 817.40 | 822.40 | 822.40 | 103,617 |
| 2026-08-21 | 832.80 | 844.00 | 824.00 | 830.40 | 830.40 | 125,726 |
| 2026-08-20 | 830.80 | 832.60 | 812.40 | 824.60 | 824.60 | 121,182 |
| 2026-08-19 | 845.80 | 848.80 | 814.80 | 822.20 | 822.20 | 136,872 |
| 2026-08-18 | 880.00 | 889.40 | 842.40 | 842.40 | 842.40 | 172,294 |
| 2026-08-17 | 915.00 | 924.20 | 902.00 | 903.00 | 903.00 | 92,158 |
| 2026-08-14 | 901.60 | 912.00 | 893.60 | 893.80 | 893.80 | 108,009 |
| 2026-08-13 | 902.40 | 908.60 | 891.40 | 907.80 | 907.80 | 110,364 |
| 2026-08-12 | 896.80 | 910.80 | 892.00 | 897.80 | 897.80 | 125,942 |
| 2026-08-11 | 855.00 | 896.60 | 853.60 | 880.00 | 880.00 | 141,240 |
| 2026-08-10 | 857.00 | 888.40 | 856.40 | 859.60 | 859.60 | 129,398 |
| 2026-08-07 | 825.20 | 874.40 | 825.20 | 854.00 | 854.00 | 148,300 |
| 2026-08-06 | 809.40 | 834.00 | 805.60 | 833.00 | 833.00 | 105,297 |
| 2026-08-05 | 830.00 | 835.10 | 810.00 | 820.20 | 820.20 | 169,025 |
| 2026-08-04 | 808.20 | 821.40 | 802.40 | 810.80 | 810.80 | 178,837 |
| 2026-08-03 | 814.80 | 817.00 | 764.20 | 795.20 | 795.20 | 227,384 |
| 2026-07-31 | 873.60 | 873.60 | 801.20 | 801.20 | 801.20 | 459,285 |
| 2026-07-30 | 728.00 | 802.00 | 722.40 | 788.60 | 788.60 | 465,122 |
| 2026-07-29 | 722.00 | 738.40 | 683.60 | 720.00 | 720.00 | 487,394 |
| 2026-07-28 | 773.00 | 782.80 | 743.00 | 756.00 | 756.00 | 303,979 |
| 2026-07-27 | 862.20 | 867.20 | 793.60 | 798.40 | 798.40 | 303,087 |
Page 1 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.