ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	850.10	900.00	834.00	858.10	854.77	9,560
2026-05-05	842.50	845.60	826.80	828.80	825.58	79,731
2026-05-01	830.10	830.10	830.10	830.10	826.88	0
2026-04-30	800.00	835.20	797.40	830.10	826.88	38,541
2026-04-29	829.80	829.80	807.20	825.60	822.40	31,910
2026-04-28	843.80	843.80	774.00	813.00	809.85	27,327
2026-04-27	870.10	871.00	836.60	841.20	837.94	16,741
2026-04-24	857.00	868.60	847.60	847.70	844.41	30,373
2026-04-23	834.90	851.60	828.40	841.80	838.53	39,681
2026-04-22	828.60	857.40	819.60	846.10	842.82	12,511
2026-04-21	785.20	807.80	775.60	792.60	789.52	20,176
2026-04-20	777.00	785.40	764.80	776.00	772.99	3,662
2026-04-17	766.50	794.40	749.20	788.60	785.54	1,334
2026-04-16	769.80	788.60	747.40	750.30	747.39	5,344
2026-04-15	766.70	773.80	743.00	753.60	750.68	45,911
2026-04-14	758.10	766.80	725.00	755.30	752.37	322,230
2026-04-13	750.10	758.80	742.20	748.60	745.70	112,734
2026-04-10	742.10	760.60	736.60	760.60	757.65	34,132
2026-04-09	725.00	733.20	715.20	727.70	724.88	2,874
2026-04-08	718.80	742.60	718.80	726.70	723.88	42,062
2026-04-07	684.80	684.80	659.20	668.80	666.20	2,665
2026-04-02	645.00	674.40	641.20	663.50	660.93	11,631
2026-04-01	674.90	675.40	655.20	665.60	663.02	122,588
2026-03-31	630.10	643.40	616.60	626.10	623.67	8,480
2026-03-30	650.90	656.20	621.80	627.50	625.06	13,215
2026-03-27	672.00	685.40	640.20	653.80	651.26	12,926
2026-03-26	697.00	697.00	673.80	673.80	671.19	2,289
2026-03-25	685.60	710.60	672.00	689.40	686.72	168,595
2026-03-24	667.10	687.40	665.00	668.40	665.81	126,531
2026-03-23	621.40	678.00	621.40	676.00	673.38	19,421
2026-03-20	663.50	677.40	636.80	640.20	637.72	135,823
2026-03-19	681.00	706.00	654.80	659.10	656.54	30,526
2026-03-18	694.50	702.40	685.00	694.30	691.61	3,829
2026-03-17	678.10	694.40	664.00	689.00	686.33	2,656
2026-03-16	690.10	692.60	660.00	688.00	685.33	13,336
2026-03-13	685.00	706.80	683.70	683.70	681.05	28,052
2026-03-12	723.30	724.40	689.20	696.20	693.50	6,243
2026-03-11	701.00	723.60	697.40	721.20	718.40	6,609
2026-03-10	704.00	708.56	690.00	697.80	695.09	27,615
2026-03-09	642.10	676.00	632.00	656.60	654.05	2,788
2026-03-06	728.60	739.60	667.20	672.80	670.19	1,757
2026-03-05	718.90	739.60	704.00	718.90	716.11	1,080
2026-03-04	708.00	732.80	706.00	709.80	707.05	21,915
2026-03-03	684.20	689.00	668.60	685.80	683.14	5,007
2026-03-02	680.00	707.80	680.00	706.70	703.96	803
2026-02-27	711.70	715.00	698.40	708.80	706.05	20,360
2026-02-26	734.10	740.40	696.80	712.60	709.83	27,136
2026-02-25	726.90	739.40	719.00	720.40	717.60	1,460
2026-02-24	705.20	735.70	699.80	712.00	709.24	2,053
2026-02-23	712.00	722.60	684.00	702.50	699.77	15,839
2026-02-20	702.10	715.00	694.00	705.40	702.66	3,090
2026-02-19	708.20	730.00	696.40	709.60	706.85	92,473
2026-02-18	685.00	713.00	656.20	710.90	708.14	49,042
2026-02-17	690.10	698.00	673.20	686.70	684.04	12,687
2026-02-16	689.00	696.20	689.00	694.70	692.00	11,046
2026-02-13	683.70	700.80	681.20	686.50	683.84	18,814
2026-02-12	705.00	705.40	673.80	678.10	675.47	1,026
2026-02-11	693.00	699.80	677.40	684.40	681.74	54,864
2026-02-10	695.60	695.60	679.80	692.80	690.11	60,656
2026-02-09	701.10	701.10	688.40	691.30	688.62	3,535

← NewerPage 3 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.