ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	491.63	494.55	478.40	488.90	481.94	38,722
2023-12-15	486.00	491.65	483.30	484.88	477.97	96,858
2023-12-14	487.53	492.75	474.95	486.23	479.30	61,407
2023-12-13	468.53	484.00	462.00	483.28	476.40	42,652
2023-12-12	462.00	469.45	459.55	464.58	457.96	24,429
2023-12-11	460.68	468.00	455.90	460.88	454.32	21,158
2023-12-08	453.00	460.85	453.00	453.30	446.85	18,683
2023-12-07	450.00	454.95	444.85	449.30	442.90	25,622
2023-12-06	452.00	458.45	445.25	454.93	448.45	35,795
2023-12-05	444.53	452.35	442.00	445.45	439.11	47,216
2023-12-04	470.88	474.80	443.50	444.15	437.83	98,788
2023-12-01	470.00	480.15	467.10	472.10	465.38	31,515
2023-11-30	468.50	478.00	468.50	469.40	462.72	75,196
2023-11-29	456.00	474.65	454.95	471.68	464.96	28,660
2023-11-28	455.00	465.20	455.00	461.25	454.68	97,582
2023-11-27	460.00	466.60	456.70	460.25	453.70	43,639
2023-11-24	458.00	466.30	457.20	462.78	456.19	49,727
2023-11-23	456.75	463.35	456.75	458.45	451.92	11,133
2023-11-22	455.00	465.80	450.80	453.15	446.70	74,270
2023-11-21	460.00	469.65	452.65	465.68	459.05	203,324
2023-11-20	466.00	469.35	459.35	463.93	457.32	73,607
2023-11-17	462.00	469.55	453.80	468.10	461.44	57,344
2023-11-16	451.15	462.20	451.15	454.25	447.78	47,578
2023-11-15	449.00	459.05	447.85	451.73	445.30	32,635
2023-11-14	444.53	454.35	440.30	453.45	447.00	44,022
2023-11-13	444.30	444.30	433.35	441.00	434.72	26,319
2023-11-10	426.05	437.07	426.05	427.93	421.83	56,669
2023-11-09	432.00	437.20	424.05	427.20	421.12	52,757
2023-11-08	424.00	429.35	421.55	423.20	417.18	14,431
2023-11-07	418.53	425.25	413.85	417.53	411.58	20,464
2023-11-06	420.00	422.50	416.05	419.58	413.60	38,940
2023-11-03	406.58	419.95	404.55	418.78	412.81	107,043
2023-11-02	400.00	418.50	394.75	406.93	401.13	59,683
2023-11-01	390.00	398.35	378.50	391.58	386.00	36,834
2023-10-31	380.00	393.95	377.70	392.20	386.62	45,635
2023-10-30	396.00	396.40	378.10	382.83	377.38	109,665
2023-10-27	393.83	395.75	385.60	388.15	382.63	48,119
2023-10-26	385.00	396.70	370.55	390.40	384.84	63,760
2023-10-25	380.00	398.95	380.00	383.00	377.55	92,906
2023-10-24	359.80	369.95	359.80	366.83	361.60	123,882
2023-10-23	354.45	363.45	354.45	362.45	357.29	188,480
2023-10-20	365.00	370.10	359.95	366.00	360.79	300,321
2023-10-19	369.00	382.25	365.00	374.93	369.59	49,133
2023-10-18	377.30	382.50	364.25	374.93	369.59	74,476
2023-10-17	384.63	386.40	373.45	382.25	376.81	26,019
2023-10-16	382.00	387.50	377.60	384.05	378.58	39,387
2023-10-13	385.53	398.30	385.10	396.40	390.76	23,509
2023-10-12	394.00	401.00	392.90	397.93	392.26	52,580
2023-10-11	398.00	400.40	394.35	398.68	393.00	81,083
2023-10-10	395.00	401.45	389.35	395.73	390.09	42,979
2023-10-09	391.68	400.50	390.55	398.05	392.38	23,331
2023-10-06	391.00	401.40	387.05	393.63	388.02	39,708
2023-10-05	399.25	399.25	388.78	397.53	391.87	22,419
2023-10-04	389.00	397.60	383.60	388.15	382.63	26,164
2023-10-03	398.90	398.90	390.00	398.00	392.33	33,503
2023-10-02	400.50	400.50	392.75	395.58	389.94	60,912
2023-09-29	397.50	405.30	397.50	402.00	396.28	37,279
2023-09-28	390.00	393.60	383.30	385.30	379.82	37,741
2023-09-27	378.60	392.20	378.60	390.30	384.74	55,396
2023-09-26	368.00	381.75	359.15	381.68	376.24	78,908

← NewerPage 13 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.