ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	556.20	556.20	540.40	549.40	543.99	64,016
2024-09-04	562.10	572.40	536.00	545.60	540.22	16,011
2024-09-03	610.10	612.00	584.00	589.20	583.40	15,479
2024-09-02	610.10	614.00	604.40	611.70	605.67	27,383
2024-08-30	604.80	611.20	594.00	596.00	590.13	7,414
2024-08-29	600.00	614.20	583.00	601.80	595.87	12,612
2024-08-28	595.10	604.80	587.40	595.30	589.44	64,713
2024-08-27	585.00	595.20	585.00	589.60	583.79	7,119
2024-08-23	608.40	608.40	596.00	604.20	598.25	26,803
2024-08-22	619.00	619.00	610.60	613.60	607.55	12,621
2024-08-21	614.90	619.40	608.40	608.80	602.80	12,569
2024-08-20	609.80	624.40	608.20	612.40	606.37	51,286
2024-08-19	608.40	608.40	592.80	600.00	594.09	42,198
2024-08-16	606.90	613.20	600.60	611.30	605.28	5,933
2024-08-15	584.00	606.40	571.00	601.00	595.08	120,031
2024-08-14	578.90	585.60	574.40	577.20	571.51	6,565
2024-08-13	578.90	579.00	566.60	574.70	569.04	6,515
2024-08-12	575.40	575.40	566.80	569.60	563.99	234,786
2024-08-09	572.00	578.00	563.00	577.20	571.51	8,741
2024-08-08	557.40	566.40	547.20	565.60	560.03	9,883
2024-08-07	569.20	570.40	550.00	557.80	552.30	5,765
2024-08-06	569.20	569.20	544.80	548.40	543.00	12,661
2024-08-05	493.70	548.20	493.70	532.60	527.35	53,992
2024-08-02	568.00	599.20	536.40	543.50	538.15	44,014
2024-08-01	641.40	641.40	619.00	637.80	631.52	14,896
2024-07-31	657.60	660.80	627.80	640.00	633.69	22,286
2024-07-30	605.40	622.40	605.40	618.50	612.41	76,855
2024-07-29	620.00	621.60	603.00	613.40	607.36	8,494
2024-07-26	605.00	615.80	600.00	602.70	596.76	4,626
2024-07-25	613.80	613.80	589.00	599.50	593.59	27,216
2024-07-24	687.00	687.00	626.86	631.70	625.48	37,188
2024-07-23	688.00	693.40	673.80	678.50	671.82	30,558
2024-07-22	651.00	674.40	651.00	671.30	664.69	140,937
2024-07-19	664.00	682.80	652.20	663.70	657.16	17,690
2024-07-18	694.40	694.40	655.80	668.20	661.62	52,186
2024-07-17	732.00	739.40	674.20	684.40	677.66	28,202
2024-07-16	744.80	744.80	726.20	736.60	729.34	22,475
2024-07-15	734.90	745.00	731.20	735.10	727.86	7,743
2024-07-12	726.30	740.40	716.60	740.40	733.11	9,994
2024-07-11	734.90	747.80	725.80	740.60	733.30	16,298
2024-07-10	725.20	732.20	716.20	726.30	719.14	5,066
2024-07-09	720.00	730.00	713.60	721.60	714.49	5,129
2024-07-08	718.90	726.80	712.40	719.30	712.21	13,461
2024-07-05	722.10	726.60	711.60	725.00	717.86	21,462
2024-07-04	713.80	723.84	706.40	710.50	703.50	3,256
2024-07-03	706.90	732.00	703.20	719.70	712.61	25,022
2024-07-02	704.00	710.00	697.00	705.20	698.25	6,447
2024-07-01	714.20	714.20	696.60	708.80	701.82	4,895
2024-06-28	710.10	716.00	695.80	706.50	699.54	4,801
2024-06-27	708.60	708.60	692.80	702.70	695.78	4,224
2024-06-26	698.10	709.80	695.60	708.20	701.22	9,160
2024-06-25	690.10	699.20	669.20	698.50	691.62	74,656
2024-06-24	690.10	733.80	689.20	689.20	682.41	44,806
2024-06-21	733.80	733.80	694.30	694.30	687.46	42,340
2024-06-20	699.70	738.20	688.40	719.30	712.21	18,823
2024-06-19	700.40	700.40	686.20	699.30	692.41	3,149
2024-06-18	698.10	702.40	689.80	698.10	691.22	5,661
2024-06-17	684.20	697.60	681.20	682.90	676.17	4,751
2024-06-14	702.90	705.80	673.20	677.20	670.53	15,294
2024-06-13	694.90	700.60	690.80	696.60	689.74	4,761

← NewerPage 10 of 22 · 1,262 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	0.5000 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.