ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	377.50	389.80	377.50	381.00	375.58	44,057
2023-06-29	386.30	386.30	380.25	384.58	379.10	92,325
2023-06-28	377.00	382.45	373.10	375.25	369.91	72,378
2023-06-27	376.55	376.55	369.80	374.68	369.34	217,810
2023-06-26	376.35	382.25	373.15	379.10	373.70	57,771
2023-06-23	383.00	383.00	373.15	382.40	376.96	37,832
2023-06-22	380.00	385.10	376.00	378.68	373.29	96,046
2023-06-21	390.00	392.05	382.75	390.73	385.16	58,329
2023-06-20	390.85	397.30	390.85	394.53	388.91	27,582
2023-06-19	395.45	401.75	395.45	396.15	390.51	35,469
2023-06-16	404.75	404.75	400.25	403.10	397.36	61,300
2023-06-15	411.00	412.45	396.35	397.25	391.60	45,689
2023-06-14	414.05	414.05	408.20	410.58	404.73	47,692
2023-06-13	403.00	416.50	403.00	405.30	399.53	114,320
2023-06-12	395.00	398.00	386.70	389.15	383.61	37,507
2023-06-09	391.93	393.90	388.80	391.83	386.25	31,581
2023-06-08	382.00	389.20	379.75	383.53	378.07	156,844
2023-06-07	381.65	390.70	381.65	387.05	381.54	62,603
2023-06-06	390.00	391.15	382.50	385.05	379.57	62,473
2023-06-05	397.50	397.50	390.85	392.78	387.18	63,747
2023-06-02	405.00	406.15	395.00	403.83	398.08	66,461
2023-06-01	405.53	409.20	400.05	407.10	401.31	61,250
2023-05-31	399.90	412.70	399.90	404.05	398.30	117,301
2023-05-30	405.00	414.30	396.95	397.40	391.74	100,483
2023-05-26	382.00	417.15	381.10	413.00	407.12	187,749
2023-05-25	370.00	388.10	364.85	382.45	377.01	115,850
2023-05-24	355.00	357.30	348.40	355.73	350.66	61,814
2023-05-23	360.58	367.35	357.85	365.58	360.37	125,363
2023-05-22	362.58	368.20	360.05	362.30	357.14	29,228
2023-05-19	353.55	364.10	353.55	354.53	349.48	46,410
2023-05-18	345.00	353.95	344.25	345.68	340.75	67,995
2023-05-17	343.25	343.25	337.20	342.58	337.70	26,430
2023-05-16	341.00	349.35	341.00	342.25	334.91	38,434
2023-05-15	342.00	342.45	336.75	340.63	333.32	640,330
2023-05-12	338.65	341.65	338.65	339.20	331.93	30,572
2023-05-11	340.00	344.05	337.50	343.40	336.04	44,503
2023-05-10	339.93	344.55	333.65	337.88	330.63	41,280
2023-05-09	344.50	344.50	334.95	342.73	335.38	29,290
2023-05-05	340.00	342.10	338.01	340.20	332.91	62,283
2023-05-04	337.00	339.60	332.30	335.53	328.33	22,569
2023-05-03	337.85	337.85	332.30	336.15	328.94	341,393
2023-05-02	331.10	338.80	331.10	332.30	325.18	173,734
2023-04-28	328.00	329.60	322.20	328.30	321.26	176,416
2023-04-27	320.00	328.68	312.10	328.68	321.63	69,115
2023-04-26	315.00	319.70	301.80	311.53	304.85	211,410
2023-04-25	343.65	349.00	343.65	345.68	338.27	105,428
2023-04-24	347.45	355.10	347.45	347.45	340.00	67,159
2023-04-21	343.55	350.85	343.55	345.53	338.12	42,387
2023-04-20	348.20	348.95	340.50	347.45	340.00	55,213
2023-04-19	347.15	347.15	338.40	343.20	335.84	67,299
2023-04-18	350.88	355.65	347.90	348.35	340.88	65,605
2023-04-17	357.50	357.50	344.90	354.35	346.75	133,655
2023-04-14	362.55	362.55	357.60	360.68	352.94	24,192
2023-04-13	358.00	360.55	355.40	357.30	349.64	43,330
2023-04-12	360.00	368.60	355.60	360.58	352.85	84,440
2023-04-11	357.65	366.50	357.65	358.78	351.08	35,719
2023-04-06	358.00	360.40	352.40	359.40	351.70	50,506
2023-04-05	369.45	369.45	358.25	368.53	360.63	68,547
2023-04-04	372.00	372.30	367.00	369.68	361.75	32,985
2023-04-03	371.40	372.10	365.50	370.00	362.07	36,068

← NewerPage 15 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.