ASM International NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	512.60	515.60	496.50	508.60	503.59	219,046
2025-02-28	507.00	515.80	501.00	513.20	508.14	271,808
2025-02-27	541.40	545.00	523.40	524.00	518.84	210,734
2025-02-26	552.00	557.40	528.00	555.60	550.13	243,756
2025-02-25	554.80	561.80	550.40	550.40	544.98	182,875
2025-02-24	565.40	576.00	557.80	566.80	561.22	138,473
2025-02-21	568.80	576.60	564.20	569.80	564.19	127,168
2025-02-20	562.80	576.80	559.20	566.40	560.82	199,758
2025-02-19	573.60	575.00	568.20	572.40	566.76	80,602
2025-02-18	577.20	581.20	569.80	570.60	564.98	86,391
2025-02-17	574.20	577.40	566.60	577.40	571.71	75,384
2025-02-14	578.80	582.80	571.60	573.80	568.15	123,249
2025-02-13	573.20	579.40	565.60	576.80	571.12	123,436
2025-02-12	568.00	571.00	557.60	567.00	561.41	105,180
2025-02-11	563.40	574.00	562.40	570.20	564.58	87,250
2025-02-10	548.00	568.20	547.40	564.40	558.84	126,867
2025-02-07	557.20	557.60	542.60	545.60	540.23	115,874
2025-02-06	552.20	556.20	549.00	554.40	548.94	68,960
2025-02-05	546.00	549.80	540.40	549.80	544.38	94,994
2025-02-04	566.60	567.40	549.40	549.40	543.99	124,913
2025-02-03	543.20	561.60	542.00	559.20	553.69	125,263
2025-01-31	552.00	574.20	551.00	567.00	561.41	199,446
2025-01-30	542.80	555.40	536.80	547.00	541.61	193,379
2025-01-29	561.20	565.60	531.00	531.20	525.97	245,907
2025-01-28	539.00	541.60	515.00	515.00	509.93	244,411
2025-01-27	555.60	576.80	513.00	535.00	529.73	574,664
2025-01-24	611.20	618.20	604.80	609.00	603.00	85,269
2025-01-23	619.80	621.60	605.40	611.00	604.98	187,235
2025-01-22	618.40	635.60	616.60	628.20	622.01	150,111
2025-01-21	621.00	628.40	611.00	614.20	608.15	170,648
2025-01-20	625.00	625.60	615.80	622.40	616.27	122,737
2025-01-17	621.00	628.40	615.20	622.20	616.07	218,093
2025-01-16	630.60	637.60	618.20	623.00	616.86	251,812
2025-01-15	590.40	613.00	589.20	598.40	592.51	148,967
2025-01-14	590.00	598.00	588.40	594.60	588.74	184,009
2025-01-13	588.00	589.20	571.80	586.00	580.23	132,290
2025-01-10	593.80	601.00	589.60	593.80	587.95	134,895
2025-01-09	584.80	596.00	583.60	593.00	587.16	88,978
2025-01-08	604.20	610.80	592.40	594.00	588.15	119,246
2025-01-07	603.00	613.20	596.40	602.60	596.66	146,170
2025-01-06	575.00	602.00	574.60	600.60	594.68	177,679
2025-01-03	567.60	568.40	557.40	565.60	560.03	110,293
2025-01-02	560.40	568.40	558.80	567.80	562.21	119,507
2024-12-31	553.40	561.60	553.40	558.80	553.30	37,223
2024-12-30	566.80	566.80	551.60	555.40	549.93	60,456
2024-12-27	566.60	575.80	565.40	566.00	560.42	92,722
2024-12-24	567.20	571.00	567.00	570.00	564.39	39,398
2024-12-23	558.80	568.20	557.80	562.80	557.26	75,145
2024-12-20	554.00	567.00	552.20	564.20	558.64	281,179
2024-12-19	560.00	565.40	555.60	556.80	551.32	170,950
2024-12-18	552.80	577.00	551.00	577.00	571.32	230,913
2024-12-17	540.80	556.00	539.20	551.60	546.17	154,909
2024-12-16	525.00	543.60	523.80	540.20	534.88	163,700
2024-12-13	524.20	530.00	522.40	525.80	520.62	89,761
2024-12-12	531.00	531.80	522.60	523.80	518.64	77,309
2024-12-11	522.00	529.60	521.20	528.40	523.20	80,739
2024-12-10	520.00	525.80	519.00	521.60	516.46	83,120
2024-12-09	519.20	526.40	514.20	522.20	517.06	124,282
2024-12-06	507.20	517.60	503.80	517.40	512.30	196,672
2024-12-05	511.80	514.00	499.20	508.40	503.39	158,782

← NewerPage 8 of 22 · 1,288 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	1.5000 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.