ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	482.35	483.70	459.90	464.30	462.50	14,096
2025-05-22	475.05	484.50	473.90	474.10	472.26	52,447
2025-05-21	482.50	486.70	474.80	481.40	479.53	81,786
2025-05-20	479.70	482.55	472.40	482.55	480.68	2,651
2025-05-19	480.00	480.90	472.60	479.10	477.24	4,458
2025-05-16	487.10	501.20	482.30	499.30	497.36	69,682
2025-05-15	489.95	493.00	487.10	492.60	490.69	25,894
2025-05-14	500.20	500.20	485.00	494.75	492.83	2,526
2025-05-13	488.00	501.40	482.70	500.45	495.52	107,095
2025-05-12	465.05	485.30	465.00	480.00	475.27	42,604
2025-05-09	452.00	455.80	449.60	452.30	447.84	589
2025-05-08	448.80	463.60	447.00	447.45	443.04	14,898
2025-05-07	428.00	442.40	427.80	430.00	425.76	145,226
2025-05-06	440.10	440.10	428.00	440.10	435.76	189,474
2025-05-02	437.05	447.20	432.10	445.45	441.06	55,499
2025-05-01	419.05	419.05	419.05	419.05	414.92	0
2025-04-30	440.00	446.50	408.70	419.05	414.92	2,796
2025-04-29	435.05	437.50	429.40	430.60	426.36	23,014
2025-04-28	431.05	433.70	427.40	427.55	423.34	970
2025-04-25	426.90	428.90	420.00	420.90	416.75	1,963
2025-04-24	410.00	419.60	404.30	417.85	413.73	20,655
2025-04-23	394.00	418.60	393.50	404.70	400.71	820
2025-04-22	389.70	389.70	377.50	388.20	384.38	707
2025-04-17	396.90	398.10	391.20	397.85	393.93	2,022
2025-04-16	395.85	397.30	387.20	389.05	385.22	2,086
2025-04-15	390.00	408.00	388.20	402.60	398.63	54,296
2025-04-14	393.20	393.20	382.90	392.20	388.34	106,587
2025-04-11	384.50	384.50	370.20	379.65	375.91	114,296
2025-04-10	413.70	413.70	372.60	378.50	374.77	7,319
2025-04-09	358.00	361.20	347.80	359.55	356.01	182,269
2025-04-08	374.00	374.00	360.30	370.60	366.95	1,687
2025-04-07	340.00	386.10	335.00	360.40	356.85	1,854
2025-04-04	386.60	386.60	348.60	362.90	359.32	41,888
2025-04-03	395.45	402.90	386.00	394.00	390.12	38,459
2025-04-02	416.20	416.20	406.10	415.15	411.06	74,124
2025-04-01	420.50	421.10	411.40	420.20	416.06	40,675
2025-03-31	424.20	424.20	413.50	423.15	418.98	18,089
2025-03-28	438.10	441.90	427.00	435.65	431.36	22,766
2025-03-27	450.80	450.90	441.60	446.20	441.80	31,817
2025-03-26	456.00	459.10	451.40	458.40	453.88	21,405
2025-03-25	455.05	459.90	451.70	459.35	454.82	77,251
2025-03-24	454.00	460.00	452.10	452.20	447.75	34,754
2025-03-21	458.75	458.75	441.10	450.80	446.36	36,480
2025-03-20	461.45	466.00	454.20	460.10	455.57	65,672
2025-03-19	454.00	464.50	448.20	463.45	458.88	68,324
2025-03-18	458.00	462.40	446.70	454.10	449.63	22,673
2025-03-17	454.90	454.90	445.90	449.25	444.82	13,730
2025-03-14	442.00	452.80	433.53	440.90	436.56	222,747
2025-03-13	440.00	444.40	435.00	436.70	432.40	24,724
2025-03-12	431.25	449.60	430.20	444.30	439.92	50,054
2025-03-11	425.05	431.40	418.00	427.05	422.84	40,866
2025-03-10	447.75	455.80	412.60	415.55	411.46	153,197
2025-03-07	449.60	464.20	449.60	451.55	447.10	9,545
2025-03-06	483.60	483.60	453.40	466.50	461.90	16,167
2025-03-05	481.75	485.90	475.00	479.05	474.33	8,960
2025-03-04	493.00	515.00	466.80	468.00	463.39	21,281
2025-03-03	509.00	515.80	497.30	498.15	493.24	17,054
2025-02-28	506.75	515.20	502.20	504.25	499.28	90,615
2025-02-27	540.40	544.60	523.00	526.15	520.97	48,067
2025-02-26	556.00	560.00	528.20	546.90	541.51	25,899

← NewerPage 7 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.