ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 505.00 | 512.60 | 500.00 | 507.45 | 502.45 | 7,307 |
| 2024-11-27 | 501.00 | 501.00 | 490.80 | 500.45 | 495.52 | 6,930 |
| 2024-11-26 | 511.05 | 511.80 | 502.20 | 509.35 | 504.33 | 6,763 |
| 2024-11-25 | 505.20 | 517.80 | 505.20 | 508.80 | 503.79 | 7,609 |
| 2024-11-22 | 496.45 | 508.40 | 496.00 | 500.20 | 495.27 | 5,846 |
| 2024-11-21 | 489.40 | 496.40 | 485.30 | 488.45 | 483.64 | 4,182 |
| 2024-11-20 | 497.60 | 498.80 | 486.30 | 496.65 | 491.76 | 4,022 |
| 2024-11-19 | 496.25 | 500.80 | 484.70 | 499.10 | 494.18 | 8,343 |
| 2024-11-18 | 503.80 | 503.80 | 487.40 | 487.65 | 482.85 | 7,706 |
| 2024-11-15 | 525.20 | 525.20 | 507.40 | 520.85 | 515.72 | 10,484 |
| 2024-11-14 | 512.00 | 531.60 | 508.20 | 518.75 | 513.64 | 14,935 |
| 2024-11-13 | 517.95 | 521.40 | 509.60 | 518.50 | 513.39 | 8,578 |
| 2024-11-12 | 517.95 | 526.00 | 511.80 | 515.25 | 510.17 | 84,489 |
| 2024-11-11 | 515.05 | 520.60 | 510.60 | 513.95 | 508.89 | 5,013 |
| 2024-11-08 | 510.15 | 516.80 | 499.90 | 512.80 | 507.75 | 8,616 |
| 2024-11-07 | 496.20 | 519.60 | 494.40 | 515.30 | 510.22 | 10,242 |
| 2024-11-06 | 507.10 | 522.40 | 498.80 | 510.50 | 505.47 | 9,604 |
| 2024-11-05 | 503.40 | 514.40 | 503.40 | 506.55 | 501.56 | 7,554 |
| 2024-11-04 | 519.30 | 519.80 | 501.20 | 501.55 | 496.61 | 34,426 |
| 2024-11-01 | 516.00 | 521.60 | 509.00 | 513.55 | 508.49 | 28,058 |
| 2024-10-31 | 537.60 | 537.60 | 503.50 | 503.50 | 498.54 | 13,728 |
| 2024-10-30 | 551.70 | 580.00 | 533.00 | 536.40 | 531.12 | 243,018 |
| 2024-10-29 | 515.05 | 519.20 | 511.60 | 513.60 | 508.54 | 23,867 |
| 2024-10-28 | 523.05 | 524.80 | 513.80 | 523.25 | 518.10 | 109,591 |
| 2024-10-25 | 520.00 | 523.80 | 515.00 | 518.70 | 513.59 | 43,324 |
| 2024-10-24 | 512.00 | 523.40 | 512.00 | 516.65 | 511.56 | 3,140 |
| 2024-10-23 | 517.00 | 522.40 | 514.60 | 518.70 | 513.59 | 58,613 |
| 2024-10-22 | 516.40 | 527.00 | 516.40 | 518.75 | 513.64 | 108,630 |
| 2024-10-21 | 516.00 | 524.40 | 514.00 | 515.10 | 510.03 | 169,913 |
| 2024-10-18 | 513.95 | 523.40 | 509.00 | 512.40 | 507.35 | 101,748 |
| 2024-10-17 | 516.00 | 521.60 | 507.00 | 518.35 | 513.24 | 214,111 |
| 2024-10-16 | 508.00 | 521.20 | 491.60 | 495.30 | 490.42 | 326,110 |
| 2024-10-15 | 594.90 | 600.60 | 500.00 | 518.35 | 513.24 | 22,786 |
| 2024-10-14 | 575.10 | 594.20 | 575.00 | 592.40 | 586.56 | 4,946 |
| 2024-10-11 | 575.70 | 575.70 | 568.00 | 575.70 | 570.03 | 18,685 |
| 2024-10-10 | 592.20 | 592.20 | 562.60 | 572.80 | 567.16 | 15,686 |
| 2024-10-09 | 588.80 | 596.40 | 580.00 | 584.20 | 578.44 | 3,844 |
| 2024-10-08 | 574.90 | 583.40 | 569.60 | 570.90 | 565.28 | 5,143 |
| 2024-10-07 | 581.00 | 594.00 | 569.20 | 576.00 | 570.33 | 7,332 |
| 2024-10-04 | 584.80 | 602.60 | 584.80 | 589.00 | 583.20 | 13,716 |
| 2024-10-03 | 592.00 | 592.00 | 579.60 | 590.30 | 584.48 | 8,386 |
| 2024-10-02 | 578.90 | 594.40 | 576.00 | 589.20 | 583.40 | 19,991 |
| 2024-10-01 | 582.10 | 599.40 | 578.40 | 590.50 | 584.68 | 288,712 |
| 2024-09-30 | 580.00 | 592.20 | 580.00 | 580.00 | 574.29 | 15,543 |
| 2024-09-27 | 578.40 | 588.20 | 578.40 | 584.60 | 578.84 | 22,412 |
| 2024-09-26 | 590.10 | 598.00 | 576.20 | 576.20 | 570.52 | 8,350 |
| 2024-09-25 | 557.60 | 573.20 | 557.60 | 560.60 | 555.08 | 42,551 |
| 2024-09-24 | 565.20 | 574.80 | 560.60 | 573.20 | 567.55 | 7,907 |
| 2024-09-23 | 566.10 | 572.20 | 558.00 | 563.10 | 557.55 | 7,405 |
| 2024-09-20 | 580.00 | 584.80 | 557.80 | 564.40 | 558.84 | 12,703 |
| 2024-09-19 | 570.10 | 591.20 | 568.00 | 587.30 | 581.51 | 7,036 |
| 2024-09-18 | 569.60 | 569.60 | 560.00 | 569.20 | 563.59 | 39,291 |
| 2024-09-17 | 564.40 | 576.60 | 564.40 | 565.60 | 560.03 | 6,462 |
| 2024-09-16 | 570.10 | 572.40 | 562.60 | 564.80 | 559.24 | 10,934 |
| 2024-09-13 | 562.90 | 569.50 | 557.20 | 560.40 | 554.88 | 13,743 |
| 2024-09-12 | 558.00 | 571.00 | 558.00 | 561.80 | 556.27 | 25,160 |
| 2024-09-11 | 538.40 | 555.00 | 538.40 | 539.50 | 534.18 | 88,784 |
| 2024-09-10 | 537.60 | 545.80 | 533.80 | 543.30 | 537.95 | 5,059 |
| 2024-09-09 | 538.10 | 550.60 | 532.40 | 548.00 | 542.60 | 8,343 |
| 2024-09-06 | 552.00 | 556.80 | 533.60 | 536.20 | 530.92 | 7,854 |
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.