Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 46.300 | 48.350 | 46.300 | 48.000 | 45.301 | 23,024 |
| 2021-11-11 | 44.900 | 46.700 | 44.600 | 46.300 | 43.696 | 15,600 |
| 2021-11-10 | 46.200 | 47.100 | 44.850 | 45.150 | 42.611 | 25,088 |
| 2021-11-09 | 44.800 | 46.050 | 44.200 | 46.050 | 43.460 | 35,826 |
| 2021-11-08 | 43.500 | 45.350 | 43.400 | 44.800 | 42.281 | 37,782 |
| 2021-11-05 | 42.150 | 43.700 | 42.000 | 43.500 | 41.054 | 23,453 |
| 2021-11-04 | 43.200 | 43.750 | 41.800 | 42.100 | 39.733 | 94,210 |
| 2021-11-03 | 42.050 | 43.200 | 41.600 | 43.000 | 40.582 | 24,720 |
| 2021-11-02 | 40.250 | 42.150 | 40.000 | 41.900 | 39.544 | 27,499 |
| 2021-11-01 | 40.200 | 41.550 | 39.900 | 40.350 | 38.081 | 24,766 |
| 2021-10-29 | 39.600 | 41.200 | 39.550 | 40.250 | 37.987 | 38,729 |
| 2021-10-28 | 39.000 | 41.000 | 38.700 | 39.700 | 37.468 | 48,443 |
| 2021-10-27 | 40.600 | 40.650 | 39.000 | 39.000 | 36.807 | 43,336 |
| 2021-10-26 | 40.900 | 41.700 | 39.950 | 40.300 | 38.034 | 35,863 |
| 2021-10-25 | 41.650 | 42.350 | 40.800 | 41.150 | 38.836 | 29,144 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.5000 EUR |
| 2025-05-16 | 1.0000 EUR |
| 2024-05-16 | 0.8500 EUR |
| 2023-05-11 | 0.7500 EUR |
| 2022-05-12 | 0.6500 EUR |
| 2021-05-21 | 0.5200 EUR |
| 2020-05-25 | 0.5200 EUR |
| 2020-05-14 | 0.5200 EUR |
| 2019-05-16 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.