ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	728.60	801.20	723.10	796.10	796.10	160,917
2026-07-29	721.00	737.80	684.20	719.50	719.50	62,240
2026-07-28	766.90	782.20	743.00	756.00	756.00	120,873
2026-07-27	867.00	867.00	793.60	798.40	798.40	74,860
2026-07-24	865.00	880.20	846.20	869.50	869.50	107,904
2026-07-23	893.80	893.80	866.40	873.00	873.00	26,110
2026-07-22	880.00	902.00	877.40	892.30	892.30	11,558
2026-07-21	873.00	905.60	869.80	904.20	904.20	38,021
2026-07-20	868.90	875.20	854.80	858.20	858.20	36,991
2026-07-17	850.00	882.40	840.40	861.10	861.10	51,924
2026-07-16	930.40	937.00	880.80	902.70	902.70	17,098
2026-07-15	960.00	964.60	908.80	921.80	921.80	17,502
2026-07-14	879.20	928.60	879.20	928.40	928.40	11,178
2026-07-13	883.00	903.40	875.00	890.20	890.20	15,303
2026-07-10	910.10	930.00	901.80	911.50	911.50	3,419
2026-07-09	916.10	936.20	914.60	927.10	927.10	20,459
2026-07-08	902.90	906.80	878.60	883.20	883.20	12,686
2026-07-07	931.00	936.20	887.80	893.00	893.00	27,322
2026-07-06	962.60	968.60	929.20	966.80	966.80	116,821
2026-07-03	944.00	980.00	944.00	971.60	971.60	9,266
2026-07-02	958.70	978.40	925.80	931.80	931.80	5,994
2026-07-01	1,012.80	1,036.50	980.60	990.40	990.40	9,606
2026-06-30	1,009.90	1,015.50	982.60	1,000.50	1,000.50	20,035
2026-06-29	953.00	982.00	929.40	962.91	962.91	7,244
2026-06-26	975.70	979.20	928.60	951.50	951.50	5,541
2026-06-25	1,011.90	1,035.50	974.00	996.30	996.30	54,028
2026-06-24	999.55	999.80	954.60	969.60	969.60	18,924
2026-06-23	1,040.00	1,040.00	989.50	993.57	993.57	39,103
2026-06-22	1,070.25	1,092.50	1,070.00	1,083.00	1,083.00	8,086
2026-06-19	1,063.50	1,080.50	1,053.50	1,057.25	1,057.25	8,223
2026-06-18	1,045.00	1,097.00	1,036.00	1,062.50	1,062.50	4,874
2026-06-17	994.40	1,046.00	994.40	1,038.25	1,038.25	4,658
2026-06-16	1,024.95	1,050.50	982.00	995.09	995.09	130,313
2026-06-15	1,050.00	1,050.00	1,009.25	1,024.50	1,024.50	25,939
2026-06-12	991.40	1,015.00	962.67	1,006.90	1,006.90	23,646
2026-06-11	924.90	974.30	909.60	973.70	973.70	38,294
2026-06-10	882.00	921.60	878.20	900.90	900.90	13,109
2026-06-09	900.10	937.40	887.40	887.40	887.40	27,375
2026-06-08	832.20	899.10	822.40	890.00	890.00	17,303
2026-06-05	870.30	870.60	848.70	860.90	860.90	44,182
2026-06-04	896.80	896.80	860.20	888.20	888.20	72,471
2026-06-03	900.90	915.00	880.20	905.60	905.60	32,411
2026-06-02	877.30	894.80	850.20	888.60	888.60	47,042
2026-06-01	898.80	919.60	859.80	865.00	865.00	12,440
2026-05-29	899.00	922.00	880.00	897.80	897.80	22,300
2026-05-28	894.90	911.30	882.80	894.70	894.70	2,354
2026-05-27	910.50	934.70	882.80	892.70	892.70	33,019
2026-05-26	908.10	930.00	891.20	896.00	896.00	74,385
2026-05-22	884.90	900.60	863.60	898.60	898.60	18,577
2026-05-21	870.50	881.80	864.00	866.20	866.20	10,636
2026-05-20	845.50	872.60	845.00	867.60	867.60	27,765
2026-05-19	842.00	848.60	826.10	834.80	834.80	264,239
2026-05-18	850.00	871.80	838.20	851.49	851.49	253,103
2026-05-15	888.00	899.80	846.60	863.30	863.30	190,145
2026-05-14	880.00	911.20	874.00	905.60	905.60	304,798
2026-05-13	860.10	874.80	844.40	873.00	873.00	5,847
2026-05-12	883.80	883.80	837.00	837.50	834.25	10,522
2026-05-11	890.10	920.00	876.40	886.70	883.26	4,686
2026-05-08	852.00	885.00	815.00	881.20	877.78	17,898
2026-05-07	880.00	923.20	848.00	853.20	849.89	34,908

← NewerPage 2 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.