ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	573.50	573.50	557.30	568.00	559.92	38,303
2024-03-13	577.45	578.40	563.40	578.10	569.87	31,922
2024-03-12	566.90	566.90	549.40	561.05	553.06	41,636
2024-03-11	575.05	580.90	552.40	562.60	554.59	52,523
2024-03-08	600.70	605.40	576.00	585.75	577.41	56,339
2024-03-07	580.00	600.20	571.80	592.30	583.87	81,844
2024-03-06	565.05	579.30	563.10	566.70	558.63	51,817
2024-03-05	588.10	589.30	565.00	565.05	557.01	28,520
2024-03-04	575.55	589.30	574.40	576.50	568.29	31,882
2024-03-01	570.00	573.50	558.70	571.55	563.41	55,032
2024-02-29	570.00	572.20	547.60	549.45	541.63	99,472
2024-02-28	560.00	573.00	540.00	563.05	555.04	99,894
2024-02-27	580.00	583.20	571.40	579.25	571.01	54,798
2024-02-26	559.05	577.40	550.80	568.20	560.11	121,973
2024-02-23	564.00	564.00	552.70	558.80	550.85	25,595
2024-02-22	585.30	585.30	556.40	564.80	556.76	114,525
2024-02-21	544.90	544.90	533.60	541.55	533.84	33,684
2024-02-20	568.20	572.40	538.30	544.70	536.95	62,104
2024-02-19	584.50	584.80	568.90	575.65	567.46	38,614
2024-02-16	569.45	581.80	558.80	576.00	567.80	64,556
2024-02-15	570.90	570.90	555.20	564.00	555.97	25,806
2024-02-14	545.70	561.50	545.70	550.80	542.96	205,673
2024-02-13	560.00	571.80	540.00	552.80	544.93	77,104
2024-02-12	583.00	583.00	565.10	573.75	565.58	87,317
2024-02-09	556.00	580.60	551.20	573.85	565.68	44,757
2024-02-08	547.05	557.90	542.80	552.20	544.34	25,731
2024-02-07	539.45	547.80	531.40	535.45	527.83	73,314
2024-02-06	529.55	539.40	523.20	531.55	523.98	34,027
2024-02-05	527.40	527.40	515.90	518.98	511.59	28,903
2024-02-02	528.00	528.00	518.10	527.05	519.55	17,407
2024-02-01	522.00	532.50	513.10	521.75	514.32	152,855
2024-01-31	511.70	523.90	511.70	515.15	507.82	57,339
2024-01-30	522.98	526.20	518.20	523.15	515.70	43,272
2024-01-29	524.00	526.90	515.70	521.38	513.95	61,144
2024-01-26	525.08	535.30	511.10	515.83	508.48	107,272
2024-01-25	533.05	536.50	521.00	525.83	518.34	25,472
2024-01-24	520.00	537.60	515.90	531.15	523.59	47,439
2024-01-23	506.00	514.40	504.20	506.80	499.59	42,876
2024-01-22	496.50	515.50	493.15	505.38	498.18	85,055
2024-01-19	498.33	503.00	492.25	498.23	491.13	213,871
2024-01-18	470.60	498.38	470.60	491.15	484.16	81,690
2024-01-17	448.20	465.35	446.65	463.05	456.46	55,381
2024-01-16	450.00	454.98	444.80	445.73	439.38	26,601
2024-01-15	450.20	456.45	449.98	451.78	445.34	26,695
2024-01-12	455.00	457.75	446.35	455.83	449.34	28,807
2024-01-11	449.75	458.55	449.75	453.68	447.22	29,382
2024-01-10	445.78	451.95	443.10	447.78	441.40	33,441
2024-01-09	450.00	451.70	438.30	446.25	439.90	40,915
2024-01-08	440.00	445.60	439.25	441.05	434.77	34,189
2024-01-05	439.88	442.15	432.20	434.88	428.69	35,419
2024-01-04	440.00	445.30	425.55	426.83	420.75	60,232
2024-01-03	455.20	460.25	433.15	435.88	429.67	51,673
2024-01-02	460.00	476.05	452.85	457.45	450.94	34,564
2023-12-29	475.00	479.60	469.45	474.10	467.35	19,111
2023-12-28	480.00	480.15	474.70	476.80	470.01	22,732
2023-12-27	478.00	482.35	470.90	477.45	470.65	26,589
2023-12-22	468.20	476.25	466.95	469.88	463.19	34,437
2023-12-21	470.00	475.85	461.10	466.68	460.03	44,814
2023-12-20	475.00	482.60	469.10	476.20	469.42	66,071
2023-12-19	477.10	484.30	477.10	481.53	474.67	87,687

← NewerPage 12 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.