Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.375	57.750	55.825	55.825	55.825	44
2026-10-22	57.175	57.750	56.550	56.550	56.550	2
2026-10-21	57.750	57.825	57.750	57.825	57.825	2,759
2026-10-20	57.425	58.250	57.425	57.425	57.425	43
2026-10-19	57.725	58.250	56.950	56.950	56.950	43
2026-10-16	58.350	58.350	57.300	57.825	57.825	5,994
2026-10-15	56.650	57.050	55.650	56.750	56.750	1,319
2026-10-14	60.850	62.350	58.750	59.575	59.575	12,358
2026-10-13	61.675	62.200	60.600	61.125	61.125	1,411
2026-10-12	65.025	65.050	63.500	63.775	62.865	965
2026-10-09	65.675	66.300	64.550	65.525	64.590	100
2026-10-08	67.225	67.650	65.300	66.300	65.354	84
2026-10-07	68.850	68.850	67.600	67.625	66.660	4
2026-10-06	69.225	69.800	68.000	69.375	68.385	2,454
2026-10-05	69.350	69.350	68.400	69.175	68.188	8
2026-10-02	69.025	70.000	68.950	70.000	69.001	12
2026-10-01	68.700	69.500	68.000	68.300	67.325	134
2026-09-30	69.575	70.000	69.000	69.575	68.582	1,014
2026-09-29	67.875	70.600	67.800	69.525	68.533	1,187
2026-09-28	67.025	67.350	66.100	67.175	66.217	19
2026-09-25	67.275	68.000	66.900	66.900	65.945	12
2026-09-24	68.500	68.650	67.225	67.225	66.266	2
2026-09-23	70.000	70.100	68.600	69.175	68.188	205
2026-09-22	67.950	69.750	67.950	69.725	68.730	2
2026-09-21	66.250	68.250	66.250	68.000	67.030	104
2026-09-18	66.100	66.350	65.900	66.000	65.058	91
2026-09-17	64.950	66.700	64.600	65.075	64.147	10
2026-09-16	64.850	65.400	64.600	64.950	64.023	34
2026-09-15	64.550	65.400	64.000	64.250	63.333	165
2026-09-14	64.950	64.950	62.950	63.775	62.865	4,147
2026-09-11	65.075	66.650	64.200	66.650	65.699	1
2026-09-10	65.850	65.850	65.000	65.075	64.147	3,361
2026-09-09	66.500	67.200	65.750	65.775	64.837	5
2026-09-08	67.025	67.750	66.600	66.600	65.650	4
2026-09-07	67.025	67.525	65.900	67.525	66.562	2
2026-09-04	65.625	65.950	65.225	65.225	64.294	1
2026-09-03	65.075	65.500	64.650	65.075	64.147	2,089
2026-09-02	64.150	65.700	64.150	64.350	63.432	142
2026-09-01	66.000	66.500	64.500	65.075	64.147	4
2026-08-28	66.000	66.400	65.550	65.675	64.738	26
2026-08-27	65.300	66.500	65.300	65.425	64.492	201
2026-08-26	65.275	65.400	64.700	65.375	64.442	6
2026-08-25	67.300	67.300	65.000	65.475	64.541	138
2026-08-24	64.700	64.850	63.450	64.100	63.185	8,883
2026-08-21	65.900	65.900	64.050	65.575	64.639	22
2026-08-20	65.900	65.900	64.350	65.125	64.196	849
2026-08-19	67.275	67.450	65.700	66.350	65.403	379
2026-08-18	70.250	70.250	67.175	67.175	66.217	45
2026-08-17	72.000	72.000	71.275	71.275	70.258	2,105
2026-08-14	70.750	71.600	70.750	71.125	70.110	346
2026-08-13	73.000	73.000	71.350	71.575	70.554	8
2026-08-12	72.250	73.000	72.250	72.650	71.613	9
2026-08-11	71.850	72.650	71.850	72.650	71.613	5
2026-08-10	71.025	72.400	70.550	72.350	71.318	3,038
2026-08-07	71.175	72.400	71.150	72.250	71.219	5
2026-08-06	71.725	72.250	70.300	72.250	71.219	44
2026-08-05	71.675	72.200	70.800	71.475	70.455	80
2026-08-04	69.600	70.950	69.600	70.550	69.543	2,779
2026-08-03	69.025	70.250	68.250	69.475	68.484	263
2026-07-31	68.400	70.500	68.300	68.800	67.818	20,587

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.9100 EUR
2026-05-19	1.6800 EUR
2025-10-14	0.9100 EUR
2025-05-20	1.6800 EUR
2024-10-15	0.9100 EUR
2024-05-15	1.6800 EUR
2023-10-17	0.9100 EUR
2023-05-10	1.5400 EUR
2022-10-18	0.9100 EUR
2022-05-11	0.9100 EUR
2021-10-19	0.9100 EUR
2021-05-13	0.6300 EUR
2020-10-20	0.9100 EUR
2019-10-22	0.9100 EUR
2019-04-24	0.6300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.