ASM International NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 710.00 | 710.00 | 694.50 | 694.50 | 694.50 | 114 |
| 2026-10-22 | 725.60 | 725.60 | 708.50 | 708.50 | 708.50 | 181 |
| 2026-10-21 | 753.20 | 759.10 | 740.00 | 759.10 | 759.10 | 43 |
| 2026-10-20 | 739.60 | 742.10 | 722.00 | 742.10 | 742.10 | 19 |
| 2026-10-19 | 755.60 | 759.10 | 754.98 | 759.10 | 759.10 | 32 |
| 2026-10-16 | 758.10 | 758.10 | 754.98 | 758.10 | 758.10 | 20 |
| 2026-10-15 | 769.20 | 769.20 | 737.20 | 765.60 | 765.60 | 97,887 |
| 2026-10-14 | 832.00 | 849.61 | 819.20 | 824.80 | 824.80 | 7,043 |
| 2026-10-13 | 850.20 | 865.80 | 821.20 | 821.20 | 821.20 | 29,663 |
| 2026-10-12 | 886.10 | 894.40 | 876.40 | 876.40 | 876.40 | 19,534 |
| 2026-10-09 | 885.10 | 903.20 | 880.10 | 891.40 | 891.40 | 71,272 |
| 2026-10-08 | 892.10 | 906.40 | 879.70 | 894.10 | 894.10 | 21,938 |
| 2026-10-07 | 940.10 | 942.20 | 884.50 | 900.10 | 900.10 | 40,257 |
| 2026-10-06 | 945.00 | 962.60 | 942.60 | 947.40 | 947.40 | 3,950 |
| 2026-10-05 | 948.70 | 949.60 | 936.50 | 945.00 | 945.00 | 9,747 |
| 2026-10-02 | 912.60 | 955.60 | 905.00 | 947.00 | 947.00 | 19,877 |
| 2026-10-01 | 900.10 | 909.00 | 882.30 | 897.20 | 897.20 | 10,600 |
| 2026-09-30 | 888.00 | 903.00 | 883.40 | 889.20 | 889.20 | 13,105 |
| 2026-09-29 | 868.10 | 897.50 | 866.00 | 882.70 | 882.70 | 11,083 |
| 2026-09-28 | 837.90 | 869.40 | 831.80 | 847.80 | 847.80 | 9,301 |
| 2026-09-25 | 848.00 | 854.00 | 837.60 | 848.40 | 848.40 | 2,840 |
| 2026-09-24 | 848.80 | 849.80 | 825.00 | 829.90 | 829.90 | 5,894 |
| 2026-09-23 | 865.20 | 868.80 | 842.80 | 850.20 | 850.20 | 6,509 |
| 2026-09-22 | 834.40 | 861.60 | 828.40 | 859.80 | 859.80 | 26,843 |
| 2026-09-21 | 830.70 | 842.60 | 824.40 | 829.80 | 829.80 | 6,394 |
| 2026-09-18 | 802.20 | 813.80 | 797.80 | 808.60 | 808.60 | 25,854 |
| 2026-09-17 | 773.70 | 797.70 | 772.80 | 791.50 | 791.50 | 8,285 |
| 2026-09-16 | 768.40 | 783.40 | 766.20 | 774.10 | 774.10 | 80,057 |
| 2026-09-15 | 763.20 | 776.60 | 745.80 | 749.40 | 749.40 | 53,561 |
| 2026-09-14 | 801.20 | 801.40 | 743.00 | 761.60 | 761.60 | 28,946 |
| 2026-09-11 | 814.50 | 839.20 | 814.50 | 829.90 | 829.90 | 103,924 |
| 2026-09-10 | 835.80 | 846.80 | 810.30 | 814.50 | 814.50 | 3,236 |
| 2026-09-09 | 843.20 | 848.00 | 820.20 | 832.00 | 832.00 | 12,776 |
| 2026-09-08 | 859.60 | 859.60 | 829.90 | 838.60 | 838.60 | 15,412 |
| 2026-09-07 | 839.30 | 866.40 | 838.80 | 862.20 | 862.20 | 4,357 |
| 2026-09-04 | 781.30 | 825.20 | 778.20 | 818.00 | 818.00 | 16,431 |
| 2026-09-03 | 796.70 | 802.20 | 762.70 | 774.50 | 774.50 | 7,414 |
| 2026-09-02 | 781.10 | 808.20 | 780.60 | 799.10 | 799.10 | 10,895 |
| 2026-09-01 | 803.20 | 817.20 | 785.80 | 786.40 | 786.40 | 20,783 |
| 2026-08-28 | 826.40 | 835.20 | 821.20 | 829.30 | 829.30 | 64,361 |
| 2026-08-27 | 836.30 | 850.00 | 817.33 | 824.20 | 824.20 | 7,257 |
| 2026-08-26 | 824.00 | 829.80 | 815.20 | 821.40 | 821.40 | 17,597 |
| 2026-08-25 | 836.70 | 839.80 | 822.00 | 828.10 | 828.10 | 9,946 |
| 2026-08-24 | 819.40 | 837.60 | 817.60 | 823.00 | 823.00 | 8,170 |
| 2026-08-21 | 832.00 | 844.20 | 824.60 | 826.60 | 826.60 | 14,046 |
| 2026-08-20 | 828.90 | 832.60 | 813.00 | 824.80 | 824.80 | 28,570 |
| 2026-08-19 | 844.10 | 865.00 | 814.60 | 824.20 | 824.20 | 69,694 |
| 2026-08-18 | 884.30 | 888.20 | 842.40 | 842.40 | 842.40 | 51,315 |
| 2026-08-17 | 914.20 | 924.20 | 901.60 | 903.00 | 903.00 | 15,172 |
| 2026-08-14 | 900.70 | 911.60 | 893.80 | 896.80 | 896.80 | 19,103 |
| 2026-08-13 | 905.00 | 908.60 | 882.00 | 908.30 | 908.30 | 36,085 |
| 2026-08-12 | 900.10 | 911.00 | 892.00 | 898.00 | 898.00 | 17,316 |
| 2026-08-11 | 860.10 | 896.60 | 854.00 | 884.20 | 884.20 | 5,671 |
| 2026-08-10 | 861.50 | 888.20 | 857.00 | 859.60 | 859.60 | 5,131 |
| 2026-08-07 | 828.10 | 874.20 | 825.20 | 854.30 | 854.30 | 9,721 |
| 2026-08-06 | 810.00 | 834.20 | 806.80 | 829.50 | 829.50 | 4,247 |
| 2026-08-05 | 836.30 | 841.00 | 810.00 | 816.00 | 816.00 | 152,939 |
| 2026-08-04 | 808.20 | 821.00 | 802.40 | 810.80 | 810.80 | 12,024 |
| 2026-08-03 | 817.40 | 817.80 | 764.80 | 786.70 | 786.70 | 5,095 |
| 2026-07-31 | 873.60 | 873.60 | 801.20 | 817.00 | 817.00 | 20,101 |
Page 1 of 22 · 1,262 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.