ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	557.00	561.60	550.40	555.30	549.83	14,614
2025-02-24	569.00	576.00	558.00	565.60	560.03	4,652
2025-02-21	566.90	576.80	565.00	568.60	563.00	55,722
2025-02-20	564.00	576.80	559.40	565.00	559.43	111,681
2025-02-19	570.10	590.00	568.40	572.40	566.76	3,461
2025-02-18	578.10	581.20	570.00	577.40	571.71	44,796
2025-02-17	577.40	577.40	566.60	575.30	569.63	20,545
2025-02-14	579.70	582.80	572.40	576.80	571.12	6,334
2025-02-13	570.90	579.20	566.60	572.80	567.16	7,745
2025-02-12	565.00	590.00	555.80	569.00	563.39	10,060
2025-02-11	568.00	573.70	562.60	564.20	558.64	4,511
2025-02-10	546.80	568.40	546.80	564.40	558.84	26,208
2025-02-07	550.90	557.60	543.00	554.70	549.24	5,132
2025-02-06	554.70	555.60	549.60	550.50	545.08	7,685
2025-02-05	542.90	565.00	541.00	548.20	542.80	44,719
2025-02-04	565.00	567.20	549.40	566.90	561.31	9,644
2025-02-03	542.00	561.40	542.00	546.30	540.92	16,706
2025-01-31	551.80	574.00	551.80	567.10	561.51	35,978
2025-01-30	555.20	555.20	538.60	554.50	549.04	12,194
2025-01-29	563.80	563.80	531.20	541.20	535.87	21,282
2025-01-28	537.20	540.80	515.00	522.75	517.60	54,061
2025-01-27	540.00	575.60	513.40	544.60	539.23	50,588
2025-01-24	616.00	618.00	604.80	610.10	604.09	6,155
2025-01-23	620.00	620.00	605.80	616.00	609.93	6,629
2025-01-22	614.90	635.40	610.00	620.00	613.89	8,499
2025-01-21	616.20	634.00	605.00	619.70	613.59	9,370
2025-01-20	625.00	634.00	605.00	624.20	618.05	16,407
2025-01-17	622.90	634.00	605.00	616.40	610.33	46,834
2025-01-16	620.40	637.00	614.80	637.00	630.72	25,697
2025-01-15	589.20	615.00	589.20	606.90	600.92	16,324
2025-01-14	591.10	598.00	589.60	591.30	585.47	7,769
2025-01-13	589.60	589.60	572.40	587.50	581.71	26,408
2025-01-10	600.60	603.60	590.60	594.30	588.45	5,368
2025-01-09	592.00	596.00	583.80	586.10	580.33	13,348
2025-01-08	610.80	610.80	592.60	604.80	598.84	9,297
2025-01-07	602.90	613.00	596.80	601.60	595.67	6,557
2025-01-06	573.40	601.80	573.40	593.20	587.36	8,466
2025-01-03	568.00	568.00	557.60	567.50	561.91	5,062
2025-01-02	565.40	568.40	559.40	560.20	554.68	37,791
2024-12-31	554.60	561.00	554.60	555.70	550.23	1,192
2024-12-30	567.00	567.00	552.00	565.20	559.63	5,836
2024-12-27	565.80	585.00	565.80	568.20	562.60	7,763
2024-12-24	567.20	575.60	567.20	567.50	561.91	1,822
2024-12-23	558.10	567.20	557.70	561.00	555.47	59,598
2024-12-20	553.80	567.00	553.80	554.30	548.84	34,833
2024-12-19	560.00	591.60	555.70	563.50	557.95	34,146
2024-12-18	551.00	577.00	551.00	567.30	561.71	88,178
2024-12-17	542.30	556.00	539.20	541.20	535.87	86,776
2024-12-16	526.90	543.60	523.40	540.80	535.47	13,743
2024-12-13	523.05	529.60	522.80	524.05	518.89	11,586
2024-12-12	530.10	531.00	522.80	530.30	525.08	7,464
2024-12-11	524.00	540.00	521.00	523.50	518.34	36,645
2024-12-10	520.00	525.60	519.40	521.35	516.21	63,922
2024-12-09	517.35	530.00	514.60	518.50	513.39	22,129
2024-12-06	509.00	517.40	503.40	507.65	502.65	78,181
2024-12-05	511.70	513.20	500.40	508.60	503.59	47,297
2024-12-04	516.00	522.60	511.60	514.35	509.28	4,986
2024-12-03	515.05	521.60	506.00	515.70	510.62	47,797
2024-12-02	502.00	511.80	502.00	503.70	498.74	27,848
2024-11-29	505.00	511.60	497.40	499.70	494.78	6,034

← NewerPage 8 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.