ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	693.80	708.80	686.20	697.20	690.33	18,143
2024-06-11	687.60	697.80	687.60	693.60	686.77	5,928
2024-06-10	690.10	691.60	679.80	688.20	681.42	3,167
2024-06-07	674.90	692.40	671.00	679.50	672.81	18,987
2024-06-06	681.00	695.40	673.00	694.30	687.46	13,173
2024-06-05	649.40	680.40	649.40	671.70	665.08	8,444
2024-06-04	655.50	657.00	638.00	644.80	638.45	27,519
2024-06-03	654.10	657.00	644.60	656.20	649.74	6,056
2024-05-31	650.10	655.60	640.19	652.00	645.58	12,889
2024-05-30	652.40	661.00	650.80	654.50	648.05	27,661
2024-05-29	667.50	672.60	652.40	669.00	662.41	6,157
2024-05-28	665.00	671.20	658.40	663.30	656.77	27,882
2024-05-24	669.00	678.00	657.60	666.30	659.74	68,092
2024-05-23	668.00	677.60	654.20	672.40	665.78	25,348
2024-05-22	652.00	662.40	648.60	657.60	651.12	3,591
2024-05-21	659.00	659.00	649.00	654.90	648.45	8,153
2024-05-20	650.10	656.60	639.80	642.10	635.77	3,941
2024-05-17	640.00	659.00	638.80	644.60	638.25	10,689
2024-05-16	647.70	658.40	634.80	646.10	639.73	20,903
2024-05-15	643.60	643.60	617.60	628.80	622.61	21,281
2024-05-14	622.70	624.60	612.60	621.40	612.56	2,334
2024-05-13	623.30	629.00	611.80	624.40	615.51	5,982
2024-05-10	606.00	625.20	606.00	610.90	602.20	123,559
2024-05-09	608.00	618.40	605.60	612.00	603.29	8,218
2024-05-08	622.90	623.80	612.40	617.80	609.01	10,403
2024-05-07	610.10	622.60	598.60	607.10	598.46	34,937
2024-05-03	582.90	600.80	578.20	585.00	576.67	7,285
2024-05-02	580.00	598.80	574.80	593.60	585.15	4,409
2024-05-01	604.20	604.20	604.20	604.20	595.60	0
2024-04-30	594.90	605.00	592.60	604.20	595.60	143,221
2024-04-29	610.10	622.00	598.60	601.80	593.23	32,175
2024-04-26	596.40	632.20	578.00	626.70	617.78	152,425
2024-04-25	590.10	594.20	575.00	578.50	570.27	55,436
2024-04-24	585.00	607.20	581.80	587.10	578.74	274,944
2024-04-23	529.40	532.20	512.20	523.30	515.85	71,217
2024-04-22	526.20	526.20	511.80	518.30	510.92	90,096
2024-04-19	540.80	548.20	522.90	534.70	527.09	115,850
2024-04-18	581.00	583.00	542.40	542.50	534.78	43,209
2024-04-17	587.50	608.60	571.00	592.20	583.77	51,573
2024-04-16	602.10	607.00	582.20	591.70	583.28	44,377
2024-04-15	594.10	610.80	581.00	604.60	595.99	78,599
2024-04-12	585.00	608.80	578.80	593.20	584.76	78,508
2024-04-11	584.00	588.00	574.20	580.40	572.14	31,199
2024-04-10	577.00	596.40	569.40	582.10	573.81	25,370
2024-04-09	578.10	588.20	570.40	580.80	572.53	37,420
2024-04-08	580.00	582.00	571.60	576.00	567.80	30,264
2024-04-05	565.00	581.00	563.00	565.80	557.75	55,665
2024-04-04	577.80	577.80	565.40	572.00	563.86	16,929
2024-04-03	578.10	583.04	565.20	575.50	567.31	42,664
2024-04-02	570.10	590.80	562.40	577.60	569.38	48,243
2024-03-28	578.20	578.20	564.00	576.00	567.80	16,341
2024-03-27	583.85	584.80	569.60	580.80	572.53	63,546
2024-03-26	576.30	584.80	576.30	580.80	572.53	38,628
2024-03-25	576.00	585.70	570.50	574.50	566.32	107,226
2024-03-22	580.70	580.70	566.70	578.90	570.66	70,381
2024-03-21	557.05	586.30	545.60	572.00	563.86	68,385
2024-03-20	552.50	560.70	548.82	553.55	545.67	78,836
2024-03-19	553.05	554.60	544.90	551.05	543.21	55,657
2024-03-18	547.40	557.30	547.40	555.85	547.94	48,083
2024-03-15	551.15	563.60	548.70	556.50	548.58	83,832

← NewerPage 11 of 22 · 1,269 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.