Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	77.275	78.100	76.600	77.825	71.020	1,136
2024-09-04	77.100	77.100	76.300	76.950	70.221	1,386
2024-09-03	80.550	80.550	78.150	78.150	71.316	1,606
2024-09-02	81.400	81.400	80.650	80.750	73.689	1,845
2024-08-30	81.025	81.750	80.800	80.850	73.780	2,776
2024-08-29	79.150	80.700	79.150	80.300	73.278	401
2024-08-28	79.350	79.950	79.350	79.625	72.662	980
2024-08-27	80.300	80.900	80.100	80.400	73.369	311
2024-08-23	80.000	80.700	79.700	80.300	73.278	1,135
2024-08-22	80.450	81.000	80.450	80.450	73.415	811
2024-08-21	80.050	80.700	80.050	80.150	73.141	534
2024-08-20	79.800	80.350	79.800	79.875	72.890	204
2024-08-19	79.125	80.000	79.100	79.825	72.845	15,128
2024-08-16	80.600	81.100	79.725	79.725	72.753	653
2024-08-15	78.950	80.950	78.800	80.050	73.050	976
2024-08-14	78.900	78.950	78.050	78.600	71.727	2,268
2024-08-13	79.025	79.025	78.050	79.025	72.115	3,053
2024-08-12	78.150	78.500	77.200	77.725	70.928	30,163
2024-08-09	78.000	78.200	77.150	77.725	70.928	363
2024-08-08	77.450	77.450	76.800	76.800	70.084	807
2024-08-07	77.675	78.650	77.100	78.100	71.270	4,865
2024-08-06	76.050	77.550	76.050	76.700	69.993	697
2024-08-05	73.025	74.500	72.100	74.450	67.940	1,656
2024-08-02	76.300	76.300	74.400	74.550	68.031	3,836
2024-08-01	79.861	79.861	77.650	78.000	71.179	1,100
2024-07-31	80.500	81.525	80.500	81.525	74.396	2,216
2024-07-30	78.500	78.800	77.025	77.025	70.289	1,490
2024-07-29	79.900	79.900	78.000	78.350	71.499	10,863
2024-07-26	79.275	80.050	78.350	79.025	72.115	1,302
2024-07-25	77.700	77.700	76.550	76.550	69.856	2,102
2024-07-24	81.475	82.450	80.450	80.450	73.415	1,026
2024-07-23	81.950	81.950	79.350	81.625	74.487	796
2024-07-22	82.000	82.950	81.350	82.500	75.286	15,317
2024-07-19	82.300	83.200	80.400	81.125	74.031	985
2024-07-18	84.850	84.850	83.100	84.600	77.202	792
2024-07-17	84.200	84.200	83.500	84.150	76.791	338
2024-07-16	84.200	84.350	83.950	84.350	76.974	629
2024-07-15	85.625	85.900	84.150	84.150	76.791	1,909
2024-07-12	84.600	86.200	84.250	85.675	78.183	1,176
2024-07-11	83.625	86.350	83.150	84.950	77.521	2,374
2024-07-10	81.900	84.000	81.900	83.025	75.765	608
2024-07-09	83.025	83.550	81.425	81.425	74.305	158
2024-07-08	83.700	83.700	82.700	83.525	76.221	13,476
2024-07-05	83.225	84.150	83.225	83.225	75.947	1,815
2024-07-04	82.700	82.950	82.350	82.800	75.559	409
2024-07-03	82.000	82.800	82.000	82.000	74.829	1,903
2024-07-02	80.750	81.250	79.900	80.850	73.780	1,159
2024-07-01	81.650	81.650	80.500	81.575	74.442	2,150
2024-06-28	80.200	80.855	79.800	80.200	73.187	585
2024-06-27	80.650	80.650	79.725	79.725	72.753	663
2024-06-26	82.600	82.850	79.800	79.925	72.936	33,653
2024-06-25	82.400	82.550	81.525	81.525	74.396	783
2024-06-24	84.650	84.650	82.800	83.275	75.993	1,816
2024-06-21	84.000	84.100	83.000	84.000	76.655	327
2024-06-20	83.950	84.800	83.950	84.100	76.746	2,077
2024-06-19	83.825	84.750	83.750	84.600	77.202	2,120
2024-06-18	83.775	84.800	83.675	83.675	76.358	2,065
2024-06-17	82.000	83.550	82.000	83.075	75.810	946
2024-06-14	82.700	83.250	82.000	82.200	75.012	1,856
2024-06-13	85.025	85.400	83.034	84.400	77.020	32,951

← NewerPage 10 of 22 · 1,262 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.