Melexis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 82.900 | 85.600 | 82.700 | 85.225 | 77.772 | 4,139 |
| 2024-06-11 | 85.025 | 85.300 | 83.500 | 83.725 | 76.404 | 3,758 |
| 2024-06-10 | 85.225 | 85.225 | 84.450 | 85.225 | 77.772 | 565 |
| 2024-06-07 | 86.000 | 87.150 | 85.400 | 86.150 | 78.617 | 13,964 |
| 2024-06-06 | 83.875 | 85.650 | 82.850 | 84.900 | 77.476 | 16,128 |
| 2024-06-05 | 81.900 | 83.200 | 81.900 | 83.025 | 75.765 | 603 |
| 2024-06-04 | 82.250 | 82.250 | 81.300 | 81.925 | 74.761 | 509 |
| 2024-06-03 | 83.025 | 83.150 | 82.050 | 82.150 | 74.966 | 764 |
| 2024-05-31 | 82.850 | 82.850 | 81.600 | 82.400 | 75.194 | 454 |
| 2024-05-30 | 82.000 | 83.350 | 80.550 | 83.125 | 75.856 | 1,251 |
| 2024-05-29 | 83.625 | 84.250 | 82.400 | 82.800 | 75.559 | 965 |
| 2024-05-28 | 84.000 | 84.750 | 83.500 | 84.750 | 77.339 | 6,337 |
| 2024-05-24 | 83.525 | 84.150 | 82.900 | 84.050 | 76.700 | 894 |
| 2024-05-23 | 84.000 | 85.000 | 83.500 | 83.625 | 76.312 | 2,582 |
| 2024-05-22 | 81.875 | 83.900 | 81.500 | 82.950 | 75.696 | 2,196 |
| 2024-05-21 | 81.450 | 81.450 | 80.600 | 81.025 | 73.940 | 1,674 |
| 2024-05-20 | 81.525 | 81.650 | 80.550 | 80.650 | 73.597 | 912 |
| 2024-05-17 | 81.075 | 81.250 | 80.650 | 80.900 | 73.826 | 6,413 |
| 2024-05-16 | 82.250 | 82.450 | 81.250 | 81.675 | 74.533 | 156 |
| 2024-05-15 | 81.575 | 83.050 | 81.550 | 82.650 | 75.423 | 903 |
| 2024-05-14 | 81.500 | 83.900 | 81.500 | 82.900 | 74.118 | 609 |
| 2024-05-13 | 82.600 | 82.650 | 81.250 | 81.375 | 72.754 | 1,352 |
| 2024-05-10 | 82.650 | 82.650 | 82.000 | 82.200 | 73.492 | 306 |
| 2024-05-09 | 81.800 | 82.300 | 81.800 | 82.050 | 73.358 | 902 |
| 2024-05-08 | 81.525 | 81.750 | 80.950 | 81.125 | 72.531 | 10,534 |
| 2024-05-07 | 80.000 | 81.400 | 80.000 | 81.275 | 72.665 | 1,857 |
| 2024-05-03 | 76.500 | 78.250 | 76.450 | 77.475 | 69.267 | 383 |
| 2024-05-02 | 78.350 | 78.350 | 76.450 | 77.175 | 68.999 | 973 |
| 2024-05-01 | 79.025 | 79.025 | 79.025 | 79.025 | 70.653 | 0 |
| 2024-04-30 | 81.050 | 81.050 | 78.800 | 79.025 | 70.653 | 630 |
| 2024-04-29 | 81.000 | 81.000 | 80.100 | 80.450 | 71.927 | 26,051 |
| 2024-04-26 | 82.000 | 82.450 | 80.500 | 81.075 | 72.486 | 6,306 |
| 2024-04-25 | 82.000 | 82.250 | 80.400 | 82.250 | 73.537 | 13,521 |
| 2024-04-24 | 77.950 | 85.500 | 77.950 | 82.450 | 73.715 | 119,508 |
| 2024-04-23 | 71.025 | 71.800 | 69.650 | 70.050 | 62.629 | 19,499 |
| 2024-04-22 | 71.675 | 72.000 | 70.700 | 71.325 | 63.769 | 6,905 |
| 2024-04-19 | 70.500 | 71.550 | 69.600 | 71.075 | 63.545 | 14,732 |
| 2024-04-18 | 72.400 | 72.400 | 71.236 | 72.300 | 64.641 | 11,516 |
| 2024-04-17 | 72.700 | 74.100 | 72.000 | 73.475 | 65.691 | 8,771 |
| 2024-04-16 | 73.200 | 73.200 | 72.250 | 72.250 | 64.596 | 10,838 |
| 2024-04-15 | 74.050 | 75.000 | 73.700 | 73.725 | 65.915 | 11,908 |
| 2024-04-12 | 75.625 | 76.200 | 74.685 | 74.850 | 66.920 | 7,113 |
| 2024-04-11 | 75.625 | 76.050 | 75.100 | 75.875 | 67.837 | 35,789 |
| 2024-04-10 | 76.000 | 77.350 | 75.775 | 75.775 | 67.747 | 27,838 |
| 2024-04-09 | 74.500 | 75.725 | 74.500 | 75.725 | 67.703 | 36,333 |
| 2024-04-08 | 74.450 | 74.900 | 73.900 | 74.050 | 66.205 | 3,678 |
| 2024-04-05 | 75.075 | 75.600 | 73.900 | 74.200 | 66.339 | 10,516 |
| 2024-04-04 | 74.500 | 76.004 | 74.200 | 75.875 | 67.837 | 9,296 |
| 2024-04-03 | 74.150 | 74.550 | 73.950 | 74.350 | 66.473 | 15,586 |
| 2024-04-02 | 76.350 | 76.400 | 74.050 | 74.850 | 66.920 | 18,244 |
| 2024-03-28 | 75.025 | 75.750 | 74.700 | 75.625 | 67.613 | 31,068 |
| 2024-03-27 | 75.475 | 75.604 | 75.000 | 75.225 | 67.256 | 5,117 |
| 2024-03-26 | 75.275 | 75.700 | 75.000 | 75.525 | 67.524 | 5,930 |
| 2024-03-25 | 75.525 | 75.650 | 74.500 | 75.475 | 67.479 | 8,078 |
| 2024-03-22 | 76.000 | 76.000 | 75.296 | 75.775 | 67.747 | 9,536 |
| 2024-03-21 | 75.550 | 76.750 | 75.550 | 75.775 | 67.747 | 7,054 |
| 2024-03-20 | 74.000 | 74.250 | 73.600 | 74.250 | 66.384 | 3,764 |
| 2024-03-19 | 75.500 | 75.500 | 73.800 | 74.000 | 66.161 | 20,517 |
| 2024-03-18 | 75.346 | 76.100 | 75.346 | 75.625 | 67.613 | 4,984 |
| 2024-03-15 | 76.500 | 76.500 | 75.200 | 76.200 | 68.127 | 8,066 |
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.