Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	78.350	79.000	77.150	77.725	69.491	5,443
2024-03-13	80.000	80.300	78.600	79.675	71.234	3,924
2024-03-12	78.400	79.777	78.300	79.725	71.279	4,424
2024-03-11	78.800	79.200	77.250	78.450	70.139	67,680
2024-03-08	80.200	81.100	79.996	80.800	72.240	6,667
2024-03-07	79.475	81.650	79.450	80.850	72.285	5,949
2024-03-06	78.000	80.558	78.000	80.350	71.838	6,796
2024-03-05	78.450	78.450	78.050	78.050	69.781	6,294
2024-03-04	78.684	79.803	78.684	79.275	70.877	2,946
2024-03-01	79.108	79.108	77.457	78.250	69.960	6,074
2024-02-29	78.200	78.400	77.500	78.400	70.094	7,683
2024-02-28	79.800	79.800	78.300	78.700	70.363	5,183
2024-02-27	79.450	80.650	79.450	80.650	72.106	6,163
2024-02-26	78.600	79.700	78.500	78.850	70.497	5,177
2024-02-23	79.475	80.250	78.854	79.625	71.190	6,966
2024-02-22	80.100	81.700	79.547	80.150	71.659	5,358
2024-02-21	78.100	79.250	78.100	78.450	70.139	6,814
2024-02-20	79.425	79.600	77.700	78.000	69.737	7,771
2024-02-19	80.000	80.000	79.450	80.000	71.525	3,013
2024-02-16	79.850	81.400	79.850	80.750	72.195	4,067
2024-02-15	79.446	80.200	79.446	79.775	71.324	6,372
2024-02-14	78.650	79.475	78.097	79.475	71.055	18,651
2024-02-13	80.200	80.200	78.550	79.125	70.743	4,209
2024-02-12	80.700	81.400	80.550	80.900	72.330	5,213
2024-02-09	81.608	81.608	79.950	80.700	72.151	5,940
2024-02-08	80.900	82.300	80.200	81.175	72.575	4,501
2024-02-07	82.900	83.150	79.984	80.650	72.106	8,122
2024-02-06	82.000	83.150	80.454	80.950	72.374	3,651
2024-02-05	80.318	82.500	80.318	82.200	73.492	9,620
2024-02-02	78.900	79.800	78.900	79.075	70.698	10,407
2024-02-01	79.600	79.600	78.100	78.500	70.184	5,412
2024-01-31	80.100	80.250	79.400	80.200	71.704	5,977
2024-01-30	80.350	80.900	79.900	80.550	72.017	4,517
2024-01-29	79.350	79.350	78.440	78.800	70.452	7,412
2024-01-26	79.875	80.300	78.950	80.000	71.525	19,335
2024-01-25	81.050	81.050	79.850	80.750	72.195	13,025
2024-01-24	81.797	81.797	80.300	81.125	72.531	5,704
2024-01-23	81.203	81.203	80.550	80.750	72.195	3,170
2024-01-22	81.800	81.800	80.950	81.775	73.112	2,276
2024-01-19	81.850	81.850	80.260	80.400	71.882	4,249
2024-01-18	80.283	81.150	80.283	80.450	71.927	5,753
2024-01-17	79.810	79.810	78.750	78.750	70.407	3,885
2024-01-16	80.500	81.155	79.800	80.400	71.882	4,730
2024-01-15	81.725	81.875	80.750	81.875	73.201	4,453
2024-01-12	81.025	81.700	80.900	81.625	72.978	6,943
2024-01-11	81.025	81.800	80.450	80.850	72.285	8,657
2024-01-10	81.625	82.350	80.250	80.700	72.151	9,368
2024-01-09	81.575	82.100	80.000	81.775	73.112	6,886
2024-01-08	81.775	82.550	80.250	81.475	72.844	32,579
2024-01-05	82.050	82.059	80.300	80.950	72.374	21,089
2024-01-04	85.025	86.600	81.500	81.875	73.201	18,134
2024-01-03	88.800	89.100	86.400	86.600	77.426	9,528
2024-01-02	91.350	91.350	89.350	90.150	80.600	4,983
2023-12-29	91.625	92.000	91.200	91.875	82.142	713
2023-12-28	92.500	92.850	91.750	92.850	83.014	2,056
2023-12-27	93.400	93.400	92.095	93.075	83.215	9,446
2023-12-22	91.475	93.300	91.375	91.375	81.695	7,998
2023-12-21	90.500	92.150	89.900	92.000	82.254	5,773
2023-12-20	90.800	91.875	90.100	91.875	82.142	5,046
2023-12-19	89.500	91.050	89.500	90.400	80.823	7,138

← NewerPage 12 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.