ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	372.00	372.35	362.65	370.15	362.22	69,750
2023-03-30	360.20	370.95	360.20	362.15	354.39	92,988
2023-03-29	349.10	356.55	349.10	350.88	343.35	62,209
2023-03-28	346.00	346.00	339.80	345.35	337.95	153,405
2023-03-27	336.40	346.90	336.40	346.30	338.88	62,284
2023-03-24	341.00	342.75	329.65	338.88	331.61	110,775
2023-03-23	329.15	341.00	329.15	339.10	331.83	51,154
2023-03-22	328.53	330.60	323.90	328.53	321.48	92,931
2023-03-21	327.55	332.20	327.55	328.30	321.26	67,359
2023-03-20	315.20	325.60	315.20	320.15	313.29	134,885
2023-03-17	322.20	328.65	321.05	321.58	314.68	130,656
2023-03-16	310.10	316.35	301.55	312.40	305.70	203,322
2023-03-15	312.58	316.95	307.55	312.58	305.88	73,348
2023-03-14	310.00	316.40	306.45	310.15	303.50	192,140
2023-03-13	310.00	314.35	300.30	303.10	296.60	50,360
2023-03-10	312.00	316.30	308.35	312.15	305.46	56,418
2023-03-09	313.53	320.35	311.10	314.35	307.61	54,248
2023-03-08	310.00	316.25	307.45	308.20	301.59	32,958
2023-03-07	316.00	316.15	309.55	311.68	304.99	20,150
2023-03-06	317.35	317.35	312.70	316.15	309.37	101,603
2023-03-03	307.05	315.65	307.05	308.83	302.21	85,535
2023-03-02	303.55	303.55	297.75	299.45	293.03	152,769
2023-03-01	316.95	316.95	300.20	307.63	301.03	251,808
2023-02-28	325.00	329.30	320.35	322.00	315.10	119,973
2023-02-27	320.00	322.26	315.75	316.20	309.42	127,529
2023-02-24	321.05	321.05	311.40	320.00	313.14	36,349
2023-02-23	316.35	325.00	316.35	320.35	313.48	60,623
2023-02-22	314.53	316.05	309.05	314.88	308.13	54,390
2023-02-21	317.00	319.10	312.65	317.25	310.45	58,462
2023-02-20	320.53	321.90	316.90	320.15	313.29	39,108
2023-02-17	324.25	324.25	319.50	321.68	314.78	48,986
2023-02-16	327.00	334.60	322.68	322.68	315.76	130,574
2023-02-15	329.40	331.30	322.73	322.73	315.81	31,587
2023-02-14	329.78	330.50	321.95	326.68	319.67	76,895
2023-02-13	325.80	325.80	319.35	320.58	313.70	25,966
2023-02-10	328.15	328.15	317.25	325.30	318.33	97,933
2023-02-09	326.75	332.82	326.75	328.35	321.31	45,412
2023-02-08	337.53	339.40	326.05	328.00	320.97	33,726
2023-02-07	328.35	333.80	328.35	330.20	323.12	54,142
2023-02-06	331.65	331.65	322.20	330.53	323.44	64,913
2023-02-03	336.00	337.00	325.90	328.58	321.53	149,660
2023-02-02	322.50	335.15	322.50	332.05	324.93	71,866
2023-02-01	310.00	315.55	309.15	311.83	305.14	81,572
2023-01-31	302.25	309.20	302.25	306.68	300.10	64,620
2023-01-30	315.00	315.70	302.80	304.73	298.19	114,743
2023-01-27	318.00	320.85	315.15	315.93	309.15	112,073
2023-01-26	312.00	316.80	311.30	314.73	307.98	53,099
2023-01-25	309.10	312.55	298.95	302.73	296.24	53,510
2023-01-24	315.65	315.65	308.05	314.68	307.93	141,860
2023-01-23	301.53	311.75	300.25	308.58	301.96	27,477
2023-01-20	298.45	299.40	294.20	297.00	290.63	57,012
2023-01-19	310.00	312.50	295.87	299.78	293.35	95,056
2023-01-18	299.97	319.15	299.97	319.05	312.21	243,786
2023-01-17	285.00	289.90	281.20	283.53	277.45	67,523
2023-01-16	294.15	294.15	289.15	292.58	286.30	55,073
2023-01-13	283.00	292.35	281.85	284.25	278.16	131,286
2023-01-12	280.53	287.90	275.35	285.68	279.55	129,090
2023-01-11	278.78	282.95	276.60	277.35	271.41	142,505
2023-01-10	269.20	275.80	268.75	269.73	263.94	122,679
2023-01-09	262.40	272.40	261.05	270.35	264.56	82,202

← NewerPage 16 of 22 · 1,262 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.