ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 660.00 | 686.40 | 658.80 | 682.90 | 680.25 | 100,225 |
| 2026-02-05 | 664.00 | 680.80 | 655.70 | 673.40 | 670.79 | 42,040 |
| 2026-02-04 | 708.00 | 730.00 | 666.80 | 676.20 | 673.58 | 63,278 |
| 2026-02-03 | 724.00 | 724.00 | 686.00 | 700.60 | 697.88 | 1,909 |
| 2026-02-02 | 680.60 | 709.40 | 680.60 | 707.30 | 704.56 | 21,204 |
| 2026-01-30 | 700.80 | 716.80 | 700.80 | 702.70 | 699.97 | 13,435 |
| 2026-01-29 | 715.50 | 728.60 | 691.10 | 705.60 | 702.86 | 65,553 |
| 2026-01-28 | 750.10 | 778.80 | 703.00 | 706.30 | 703.56 | 124,109 |
| 2026-01-27 | 720.80 | 732.20 | 710.50 | 726.70 | 723.88 | 291,980 |
| 2026-01-26 | 712.00 | 714.80 | 700.20 | 710.70 | 707.94 | 13,301 |
| 2026-01-23 | 709.80 | 716.00 | 690.60 | 704.00 | 701.27 | 3,588 |
| 2026-01-22 | 730.10 | 734.60 | 710.60 | 730.70 | 727.86 | 7,397 |
| 2026-01-21 | 714.90 | 725.40 | 698.00 | 700.20 | 697.48 | 69,171 |
| 2026-01-20 | 690.50 | 712.60 | 688.20 | 708.40 | 705.65 | 16,943 |
| 2026-01-19 | 690.10 | 710.00 | 680.00 | 701.00 | 698.28 | 16,589 |
| 2026-01-16 | 681.60 | 691.80 | 674.00 | 684.20 | 681.54 | 65,737 |
| 2026-01-15 | 641.00 | 684.80 | 635.00 | 676.40 | 673.78 | 17,085 |
| 2026-01-14 | 620.20 | 620.20 | 604.80 | 617.80 | 615.40 | 21,920 |
| 2026-01-13 | 625.80 | 625.80 | 610.20 | 618.10 | 615.70 | 4,282 |
| 2026-01-12 | 644.00 | 649.60 | 623.60 | 633.60 | 631.14 | 4,631 |
| 2026-01-09 | 601.00 | 624.00 | 596.00 | 614.50 | 612.12 | 1,505 |
| 2026-01-08 | 627.30 | 627.80 | 587.24 | 606.70 | 604.35 | 6,846 |
| 2026-01-07 | 624.00 | 634.20 | 618.40 | 633.60 | 631.14 | 33,304 |
| 2026-01-06 | 586.90 | 625.36 | 585.80 | 609.80 | 607.43 | 23,355 |
| 2026-01-05 | 564.00 | 581.70 | 564.00 | 567.50 | 565.30 | 1,783 |
| 2026-01-02 | 523.20 | 562.00 | 523.20 | 556.80 | 554.64 | 705 |
| 2025-12-31 | 517.00 | 517.50 | 514.20 | 516.60 | 514.60 | 538 |
| 2025-12-30 | 516.80 | 524.00 | 516.00 | 516.00 | 514.00 | 715 |
| 2025-12-29 | 512.80 | 518.20 | 510.60 | 516.85 | 514.84 | 730 |
| 2025-12-24 | 511.70 | 514.80 | 511.20 | 511.70 | 509.71 | 142 |
| 2025-12-23 | 513.55 | 514.80 | 510.20 | 511.25 | 509.27 | 57,668 |
| 2025-12-22 | 511.10 | 515.60 | 511.10 | 512.45 | 510.46 | 760 |
| 2025-12-19 | 517.80 | 517.80 | 505.80 | 515.10 | 513.10 | 1,211 |
| 2025-12-18 | 505.00 | 521.30 | 505.00 | 509.55 | 507.57 | 25,865 |
| 2025-12-17 | 522.15 | 523.00 | 504.40 | 506.50 | 504.53 | 3,037 |
| 2025-12-16 | 506.35 | 521.20 | 504.40 | 520.85 | 518.83 | 9,664 |
| 2025-12-15 | 508.60 | 517.20 | 507.80 | 512.05 | 510.06 | 96,101 |
| 2025-12-12 | 547.10 | 548.00 | 513.35 | 513.35 | 511.36 | 20,753 |
| 2025-12-11 | 543.10 | 548.60 | 540.00 | 544.40 | 542.29 | 32,366 |
| 2025-12-10 | 553.00 | 562.80 | 547.60 | 555.70 | 553.54 | 8,812 |
| 2025-12-09 | 554.90 | 562.40 | 552.20 | 556.80 | 554.64 | 39,163 |
| 2025-12-08 | 517.00 | 553.00 | 516.20 | 546.50 | 544.38 | 19,578 |
| 2025-12-05 | 511.70 | 523.90 | 508.80 | 512.05 | 510.06 | 14,412 |
| 2025-12-04 | 505.00 | 513.80 | 501.40 | 502.75 | 500.80 | 66,548 |
| 2025-12-03 | 484.80 | 500.40 | 484.40 | 488.05 | 486.16 | 33,632 |
| 2025-12-02 | 473.05 | 482.10 | 467.80 | 470.00 | 468.18 | 64,251 |
| 2025-12-01 | 473.05 | 478.60 | 466.90 | 470.40 | 468.57 | 86,826 |
| 2025-11-28 | 470.20 | 474.50 | 469.00 | 472.00 | 470.17 | 22,557 |
| 2025-11-27 | 478.70 | 479.10 | 473.70 | 474.80 | 472.96 | 48,146 |
| 2025-11-26 | 473.05 | 477.90 | 470.90 | 477.35 | 475.50 | 134,919 |
| 2025-11-25 | 477.00 | 483.00 | 459.80 | 466.20 | 464.39 | 141,869 |
| 2025-11-24 | 477.00 | 484.00 | 471.90 | 481.95 | 480.08 | 52,176 |
| 2025-11-21 | 475.05 | 480.00 | 466.20 | 476.20 | 474.35 | 17,335 |
| 2025-11-20 | 512.00 | 512.00 | 498.20 | 511.65 | 509.66 | 56,103 |
| 2025-11-19 | 497.40 | 499.30 | 481.40 | 488.05 | 486.16 | 2,554 |
| 2025-11-18 | 496.10 | 496.10 | 483.00 | 494.15 | 492.23 | 58,285 |
| 2025-11-17 | 513.95 | 514.00 | 501.20 | 511.70 | 509.71 | 382 |
| 2025-11-14 | 505.00 | 510.40 | 492.30 | 502.10 | 500.15 | 68,998 |
| 2025-11-13 | 523.05 | 531.60 | 507.00 | 507.85 | 505.88 | 959 |
| 2025-11-12 | 531.40 | 531.40 | 519.20 | 528.60 | 526.55 | 18,904 |
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.