Melexis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 76.900 | 77.550 | 76.250 | 77.000 | 73.118 | 109,645 |
| 2026-05-06 | 74.700 | 78.800 | 74.300 | 76.700 | 72.833 | 140,174 |
| 2026-05-05 | 72.000 | 74.600 | 71.800 | 74.600 | 70.839 | 72,219 |
| 2026-05-04 | 72.100 | 73.400 | 71.350 | 72.050 | 68.417 | 80,804 |
| 2026-04-30 | 67.300 | 72.500 | 67.200 | 71.350 | 67.752 | 187,305 |
| 2026-04-29 | 69.550 | 70.850 | 64.400 | 67.500 | 64.097 | 137,314 |
| 2026-04-28 | 70.000 | 71.750 | 69.650 | 69.850 | 66.328 | 159,956 |
| 2026-04-27 | 70.400 | 71.800 | 70.050 | 71.100 | 67.515 | 111,826 |
| 2026-04-24 | 68.000 | 70.650 | 67.800 | 70.200 | 66.660 | 102,656 |
| 2026-04-23 | 66.250 | 68.950 | 65.800 | 68.650 | 65.189 | 88,487 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 1.3000 EUR |
| 2026-05-19 | 2.4000 EUR |
| 2025-10-14 | 1.3000 EUR |
| 2025-05-20 | 2.4000 EUR |
| 2024-10-15 | 1.3000 EUR |
| 2024-05-15 | 2.4000 EUR |
| 2023-10-17 | 1.3000 EUR |
| 2023-05-10 | 2.2000 EUR |
| 2022-10-18 | 1.3000 EUR |
| 2022-05-11 | 1.3000 EUR |
| 2021-10-19 | 1.3000 EUR |
| 2021-05-13 | 0.9000 EUR |
| 2020-10-20 | 1.3000 EUR |
| 2020-05-13 | 0.9000 EUR |
| 2019-10-22 | 1.3000 EUR |
| 2019-04-24 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.