Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	59.200	61.200	59.200	59.700	55.565	39,047
2025-05-28	59.050	59.500	58.700	58.950	54.867	84,044
2025-05-27	57.800	60.000	57.800	59.400	55.285	128,490
2025-05-26	58.100	58.600	57.300	57.650	53.657	52,922
2025-05-23	57.850	59.500	56.450	57.250	53.284	87,502
2025-05-22	57.450	59.200	57.450	58.050	54.029	151,915
2025-05-21	56.700	58.350	56.600	58.050	54.029	49,222
2025-05-20	56.950	57.900	56.800	57.200	53.238	56,485
2025-05-19	60.300	60.300	58.850	59.050	52.726	51,906
2025-05-16	61.150	61.800	60.650	60.650	54.155	72,454
2025-05-15	59.900	61.550	59.900	61.500	54.914	80,744
2025-05-14	61.200	61.700	59.750	60.250	53.797	59,027
2025-05-13	60.500	61.200	59.700	60.850	54.333	70,015
2025-05-12	57.400	60.550	57.400	60.050	53.619	133,647
2025-05-09	55.000	55.750	55.000	55.100	49.199	79,880
2025-05-08	53.950	55.150	53.750	54.450	48.619	76,871
2025-05-07	53.100	53.800	52.850	53.600	47.860	50,453
2025-05-06	54.150	54.450	52.750	53.100	47.413	47,744
2025-05-05	54.850	55.100	54.050	54.050	48.261	44,397
2025-05-02	54.250	54.950	53.250	54.950	49.065	67,865
2025-04-30	51.300	54.650	51.000	52.650	47.011	140,366
2025-04-29	55.800	56.000	54.750	54.750	48.886	67,138
2025-04-28	54.400	55.850	54.400	55.500	49.556	55,467
2025-04-25	55.000	55.100	53.800	54.350	48.529	49,969
2025-04-24	51.550	54.600	51.000	54.350	48.529	108,781
2025-04-23	49.500	52.000	49.280	50.650	45.226	56,265
2025-04-22	48.900	48.920	48.220	48.500	43.306	39,634
2025-04-17	48.980	49.320	48.360	48.520	43.324	34,817
2025-04-16	48.360	48.740	47.700	48.740	43.520	51,530
2025-04-15	47.460	48.920	47.160	48.920	43.681	56,888
2025-04-14	47.220	47.400	46.420	47.160	42.109	46,765
2025-04-11	45.800	46.200	44.980	45.620	40.734	53,940
2025-04-10	51.400	51.500	45.000	45.000	40.181	98,010
2025-04-09	43.120	44.940	43.120	44.160	39.431	92,247
2025-04-08	45.500	46.000	44.240	44.900	40.091	115,451
2025-04-07	42.500	47.200	42.340	44.660	39.877	143,188
2025-04-04	48.500	49.280	45.540	46.160	41.216	115,587
2025-04-03	49.900	50.400	48.340	48.480	43.288	145,366
2025-04-02	52.150	52.200	50.900	51.550	46.029	57,078
2025-04-01	52.700	52.700	51.900	52.400	46.788	45,831
2025-03-31	52.600	53.050	51.400	51.800	46.252	95,488
2025-03-28	53.500	54.500	53.100	53.100	47.413	58,913
2025-03-27	55.000	55.500	53.800	53.950	48.172	111,919
2025-03-26	57.000	57.000	55.650	55.750	49.779	42,524
2025-03-25	57.050	57.800	56.500	57.400	51.253	42,067
2025-03-24	56.700	57.100	56.050	57.100	50.985	60,662
2025-03-21	57.000	57.300	55.600	56.150	50.137	76,078
2025-03-20	58.400	58.800	57.100	57.500	51.342	36,756
2025-03-19	58.850	59.150	57.950	58.750	52.458	46,086
2025-03-18	59.500	60.650	59.100	59.600	53.217	42,761
2025-03-17	58.750	59.400	58.600	58.900	52.592	44,630
2025-03-14	57.350	58.750	57.200	58.300	52.056	36,778
2025-03-13	57.650	58.150	56.400	57.300	51.163	60,178
2025-03-12	57.750	58.200	57.350	58.150	51.922	71,434
2025-03-11	58.950	59.450	56.700	57.000	50.896	53,745
2025-03-10	59.600	59.850	57.800	58.500	52.235	50,427
2025-03-07	59.500	59.750	58.400	58.750	52.458	61,924
2025-03-06	57.600	59.900	57.600	59.750	53.351	81,535
2025-03-05	57.250	58.650	57.000	57.150	51.029	49,148
2025-03-04	57.350	58.400	55.600	55.850	49.869	116,208

← NewerPage 7 of 22 · 1,288 trading daysOlder →

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.