ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	418.90	418.90	406.00	418.60	416.98	18,594
2025-08-15	422.40	424.40	414.90	421.05	419.42	2,594
2025-08-14	425.50	429.80	425.50	429.35	427.68	17,845
2025-08-13	431.15	434.80	427.50	433.05	431.37	29,017
2025-08-12	422.20	430.30	418.40	419.85	418.22	13,023
2025-08-11	421.85	423.90	418.60	423.35	421.71	1,401
2025-08-08	419.05	420.50	415.50	419.05	417.42	90,968
2025-08-07	410.90	422.10	410.90	412.40	410.80	36,400
2025-08-06	417.80	417.80	406.30	417.05	415.43	16,944
2025-08-05	421.45	423.00	413.50	422.40	420.76	8,911
2025-08-04	420.90	422.20	415.80	419.45	417.82	45,862
2025-08-01	425.10	425.10	410.70	411.25	409.65	88,638
2025-07-31	444.10	452.20	427.50	435.45	433.76	3,292
2025-07-30	443.55	449.70	443.00	445.35	443.62	21,772
2025-07-29	449.43	449.43	442.50	448.80	447.06	253,962
2025-07-28	442.00	448.50	436.70	442.00	440.28	65,653
2025-07-25	439.50	439.50	426.60	436.30	434.61	19,224
2025-07-24	458.00	465.00	439.90	440.60	438.89	87,418
2025-07-23	477.00	485.00	450.90	461.65	459.86	27,455
2025-07-22	521.00	530.00	503.40	507.10	505.13	52,383
2025-07-21	520.60	524.80	519.60	523.10	521.07	105,262
2025-07-18	520.20	524.80	514.40	520.80	518.78	94,606
2025-07-17	509.95	530.00	505.00	514.50	512.50	122,678
2025-07-16	519.00	519.00	504.00	512.60	510.61	6,763
2025-07-15	525.00	535.00	525.00	530.10	528.04	16,029
2025-07-14	515.05	525.00	514.60	518.55	516.54	9,727
2025-07-11	527.00	527.00	520.00	524.80	522.76	1,446
2025-07-10	514.60	526.60	514.60	515.45	513.45	56,134
2025-07-09	515.30	516.20	495.00	512.60	510.61	2,421
2025-07-08	509.95	514.40	503.40	513.60	511.61	153,944
2025-07-07	508.80	517.40	507.40	510.35	508.37	48,163
2025-07-04	511.05	514.20	508.80	509.00	507.02	35,453
2025-07-03	521.15	521.20	509.20	517.95	515.94	71,830
2025-07-02	523.30	526.80	503.60	509.15	507.17	91,922
2025-07-01	542.30	543.20	525.00	525.35	523.31	317,432
2025-06-30	545.40	546.80	540.20	546.30	544.18	91,504
2025-06-27	548.60	548.60	542.00	546.50	544.38	82,086
2025-06-26	540.00	563.20	533.80	536.40	534.32	147,932
2025-06-25	539.70	550.80	538.70	538.70	536.61	120,309
2025-06-24	536.00	538.00	528.00	531.10	529.04	17,860
2025-06-23	508.60	522.20	508.60	510.15	508.17	122,690
2025-06-20	515.30	521.00	501.00	502.30	500.35	1,624
2025-06-19	513.55	516.10	488.50	514.10	512.11	17,378
2025-06-18	520.00	521.20	514.80	520.25	518.23	9,047
2025-06-17	521.00	525.60	513.80	520.65	518.63	29,505
2025-06-16	517.00	523.80	513.80	517.75	515.74	52,437
2025-06-13	510.15	522.20	509.60	512.00	510.01	3,187
2025-06-12	536.00	539.80	521.40	530.90	528.84	27,563
2025-06-11	534.10	538.60	515.00	533.40	531.33	86,178
2025-06-10	520.00	534.20	514.40	532.00	529.94	14,175
2025-06-09	509.15	520.60	502.60	519.25	517.24	104,051
2025-06-06	490.10	506.80	490.10	506.30	504.34	5,763
2025-06-05	492.00	496.10	488.10	492.20	490.29	42,714
2025-06-04	493.95	496.20	487.80	489.40	487.50	1,197
2025-06-03	480.00	488.20	475.30	483.45	481.57	2,021
2025-06-02	473.05	476.30	468.70	473.85	472.01	1,796
2025-05-30	489.95	491.30	479.40	486.30	484.41	16,043
2025-05-29	495.05	508.00	491.40	497.40	495.47	2,069
2025-05-28	483.25	488.00	480.60	484.60	482.72	44,082
2025-05-27	477.80	491.60	476.30	490.70	488.80	10,790

← NewerPage 6 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.