ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	540.00	544.80	526.60	539.10	537.01	74,656
2025-11-10	533.20	541.60	533.20	539.10	537.01	1,992
2025-11-07	542.50	550.20	528.00	528.60	526.55	15,389
2025-11-06	545.00	555.00	540.00	548.80	546.67	22,824
2025-11-05	547.10	553.00	534.20	541.20	539.10	56,660
2025-11-04	560.00	563.20	548.60	550.10	547.97	2,367
2025-11-03	560.00	568.20	558.60	559.10	556.93	243
2025-10-31	566.30	569.80	559.00	569.20	566.99	33,020
2025-10-30	549.80	571.40	547.80	560.60	558.42	5,135
2025-10-29	565.00	573.20	541.80	550.30	548.16	41,137
2025-10-28	563.30	564.40	553.60	560.80	558.62	23,359
2025-10-27	561.60	570.80	561.60	565.00	562.81	9,446
2025-10-24	550.90	555.80	548.20	550.30	548.16	4,206
2025-10-23	533.00	546.60	527.20	535.70	533.62	2,023
2025-10-22	550.50	560.00	533.20	541.80	539.70	302
2025-10-21	542.10	549.40	541.20	542.50	540.39	19,775
2025-10-20	546.10	552.00	540.80	544.00	541.89	13,157
2025-10-17	538.90	565.00	532.00	535.10	533.02	15,800
2025-10-16	546.70	555.60	546.00	546.10	543.98	3,803
2025-10-15	556.80	556.80	538.80	553.40	551.25	33,922
2025-10-14	531.50	538.80	522.80	534.10	532.03	54,295
2025-10-13	538.50	548.60	531.00	537.00	534.92	27,907
2025-10-10	540.00	547.00	528.00	542.50	540.39	5,030
2025-10-09	550.70	555.60	544.40	551.50	549.36	23,226
2025-10-08	550.10	551.40	533.00	539.10	537.01	95,953
2025-10-07	563.50	566.80	551.80	558.30	556.13	71,932
2025-10-06	545.00	565.00	541.60	551.10	548.96	14,426
2025-10-03	551.40	551.40	543.60	550.30	548.16	4,890
2025-10-02	536.60	555.00	523.00	552.40	550.26	69,300
2025-10-01	508.00	520.00	500.00	519.10	517.09	2,575
2025-09-30	499.30	515.00	499.30	513.75	511.76	4,630
2025-09-29	498.00	503.80	498.00	498.30	496.37	2,345
2025-09-26	488.40	495.20	485.20	492.25	490.34	19,296
2025-09-25	504.40	504.40	491.50	504.40	502.44	51,646
2025-09-24	494.60	510.00	494.60	498.35	496.42	113,893
2025-09-23	475.05	505.40	465.00	500.00	498.06	24,211
2025-09-22	497.75	504.60	496.70	501.40	499.45	44,248
2025-09-19	496.60	496.60	488.40	495.05	493.13	76,093
2025-09-18	468.20	503.40	467.10	498.30	496.37	20,084
2025-09-17	465.05	476.00	453.00	456.60	454.83	4,666
2025-09-16	456.00	472.40	450.00	458.10	456.32	6,988
2025-09-15	426.20	450.00	426.20	442.20	440.48	7,250
2025-09-12	431.60	431.60	422.30	430.10	428.43	35,502
2025-09-11	428.40	430.90	422.40	422.60	420.96	11,100
2025-09-10	425.05	429.30	423.70	426.40	424.75	10,081
2025-09-09	425.05	427.90	419.40	423.05	421.41	2,766
2025-09-08	415.40	423.50	415.40	416.20	414.58	13,446
2025-09-05	412.20	420.70	400.00	414.70	413.09	2,639
2025-09-04	407.85	410.50	402.10	404.90	403.33	39,046
2025-09-03	402.20	413.40	401.40	409.25	407.66	74,726
2025-09-02	413.20	413.20	401.10	401.55	399.99	1,833
2025-09-01	408.20	420.70	406.00	420.20	418.57	23,173
2025-08-29	420.00	429.00	410.70	412.10	410.50	30,363
2025-08-28	410.30	427.40	410.20	422.60	420.96	11,029
2025-08-27	407.90	416.80	407.90	412.20	410.60	13,494
2025-08-26	408.00	412.60	406.80	410.40	408.81	92,522
2025-08-22	401.05	410.90	400.00	400.70	399.15	29,981
2025-08-21	408.00	408.90	402.80	407.35	405.77	512
2025-08-20	411.05	424.90	404.20	409.35	407.76	208,148
2025-08-19	416.00	416.20	412.00	413.35	411.75	4,823

← NewerPage 5 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.