ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	384.00	384.50	374.65	384.25	378.78	237,771
2023-09-22	378.00	390.45	373.40	384.63	379.15	81,377
2023-09-21	367.00	377.70	362.60	373.35	368.04	110,903
2023-09-20	381.73	385.80	371.60	371.88	366.58	56,403
2023-09-19	380.20	390.90	378.85	386.53	381.02	93,328
2023-09-18	387.00	394.05	381.75	389.30	383.76	70,441
2023-09-15	411.90	411.90	387.30	397.40	391.74	106,921
2023-09-14	416.20	417.45	412.45	417.15	411.21	87,555
2023-09-13	415.00	416.45	408.85	410.25	404.41	50,467
2023-09-12	422.30	425.00	415.05	424.25	418.21	122,070
2023-09-11	431.00	436.45	425.35	432.58	426.42	25,230
2023-09-08	431.53	445.25	428.20	429.63	423.51	46,641
2023-09-07	448.00	451.95	431.30	434.05	427.87	50,136
2023-09-06	459.75	459.75	449.90	453.53	447.07	317,800
2023-09-05	448.35	458.55	446.80	450.35	443.94	28,026
2023-09-04	448.68	453.05	444.00	448.68	442.29	22,836
2023-09-01	440.80	449.40	440.80	445.53	439.18	18,246
2023-08-31	446.00	450.25	442.50	447.30	440.93	59,989
2023-08-30	438.00	442.60	429.85	434.68	428.49	21,385
2023-08-29	436.00	438.75	427.95	437.25	431.03	89,936
2023-08-25	425.00	430.25	419.05	421.58	415.57	48,479
2023-08-24	472.00	480.00	428.90	437.53	431.30	117,047
2023-08-23	447.00	460.15	442.15	447.93	441.55	36,847
2023-08-22	440.55	450.55	440.55	441.30	435.02	24,228
2023-08-21	426.25	438.05	426.25	428.88	422.77	51,913
2023-08-18	420.00	427.00	418.95	421.63	415.62	45,355
2023-08-17	428.00	429.96	418.35	427.15	421.07	21,766
2023-08-16	426.63	435.40	426.63	428.00	421.91	49,369
2023-08-15	433.58	438.40	427.30	437.45	431.22	23,969
2023-08-14	426.55	436.45	426.55	432.93	426.76	28,439
2023-08-11	448.95	448.95	434.90	446.35	440.00	41,665
2023-08-10	444.78	453.00	444.78	444.78	438.44	54,847
2023-08-09	441.75	449.05	441.75	448.30	441.92	28,680
2023-08-08	445.10	448.30	440.95	446.45	440.10	47,796
2023-08-07	448.00	449.90	445.55	447.05	440.69	82,328
2023-08-04	441.00	450.15	439.60	442.40	436.10	89,105
2023-08-03	428.58	441.35	426.40	440.40	434.13	94,904
2023-08-02	429.30	436.40	422.30	436.20	429.99	84,208
2023-08-01	429.25	436.60	429.25	431.40	425.26	40,718
2023-07-31	430.53	434.95	428.25	434.68	428.49	42,784
2023-07-28	426.88	434.60	422.75	429.58	423.46	72,740
2023-07-27	393.90	439.30	393.90	427.20	421.12	188,133
2023-07-26	373.00	397.35	367.00	395.53	389.90	110,317
2023-07-25	384.00	384.60	378.10	379.63	374.22	72,176
2023-07-24	390.10	390.10	369.30	388.73	383.19	131,309
2023-07-21	385.00	390.70	377.60	380.30	374.89	187,464
2023-07-20	396.95	396.95	385.05	394.58	388.96	78,068
2023-07-19	415.00	415.90	404.45	413.58	407.69	94,761
2023-07-18	414.53	414.75	408.20	409.20	403.38	60,275
2023-07-17	415.00	415.00	407.40	410.73	404.88	75,386
2023-07-14	412.00	418.10	410.00	410.10	404.26	35,903
2023-07-13	396.05	410.35	396.05	409.35	403.52	47,396
2023-07-12	385.00	394.85	377.00	389.63	384.08	57,944
2023-07-11	383.00	383.85	370.65	372.88	367.57	40,360
2023-07-10	372.00	380.95	369.80	371.73	366.43	80,657
2023-07-07	370.00	376.30	369.30	373.93	368.60	45,259
2023-07-06	379.60	379.60	372.40	376.63	371.26	84,235
2023-07-05	384.90	384.90	379.85	381.45	376.02	41,565
2023-07-04	381.90	386.90	381.90	384.83	379.35	145,934
2023-07-03	390.00	391.35	382.50	391.10	385.53	45,441

← NewerPage 14 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.