Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.300 | 92.400 | 90.100 | 90.800 | 90.060 | 18,310 |
| 2025-11-10 | 92.300 | 92.900 | 90.800 | 91.200 | 90.457 | 17,177 |
| 2025-11-07 | 90.500 | 91.600 | 88.800 | 90.500 | 89.762 | 15,051 |
| 2025-11-06 | 90.100 | 93.100 | 88.100 | 90.000 | 89.266 | 19,197 |
| 2025-11-05 | 89.300 | 91.400 | 87.400 | 90.400 | 89.663 | 37,189 |
| 2025-11-04 | 79.600 | 90.500 | 79.500 | 90.000 | 89.266 | 58,441 |
| 2025-11-03 | 81.600 | 82.200 | 79.500 | 79.500 | 78.852 | 23,642 |
| 2025-10-31 | 83.800 | 84.400 | 81.100 | 81.800 | 81.133 | 31,204 |
| 2025-10-30 | 82.500 | 84.200 | 81.000 | 83.500 | 82.819 | 26,675 |
| 2025-10-29 | 81.100 | 84.800 | 81.100 | 82.800 | 82.125 | 23,585 |
| 2025-10-28 | 83.500 | 84.100 | 81.200 | 81.400 | 80.736 | 13,853 |
| 2025-10-27 | 84.300 | 86.300 | 83.200 | 84.300 | 83.613 | 15,386 |
| 2025-10-24 | 82.600 | 84.600 | 82.400 | 83.700 | 83.018 | 13,929 |
| 2025-10-23 | 83.000 | 83.900 | 80.600 | 82.000 | 81.332 | 25,004 |
← NewerPage 5 of 5 · 254 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.