Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	91.300	91.300	88.650	89.775	80.264	3,177
2023-12-15	91.250	92.350	91.250	92.100	82.343	5,747
2023-12-14	90.250	91.350	90.250	90.600	81.002	69,876
2023-12-13	89.925	90.000	88.682	89.225	79.773	18,316
2023-12-12	88.950	89.350	88.350	88.700	79.303	8,996
2023-12-11	87.575	88.800	87.425	87.425	78.163	11,317
2023-12-08	86.800	87.500	86.800	87.325	78.074	7,375
2023-12-07	86.400	86.400	85.200	85.375	76.330	11,510
2023-12-06	87.025	87.550	86.700	86.700	77.515	4,232
2023-12-05	84.300	86.250	84.300	85.925	76.822	11,145
2023-12-04	84.505	84.505	83.350	84.400	75.459	3,020
2023-12-01	84.350	85.600	84.350	84.500	75.548	5,899
2023-11-30	85.025	85.900	84.533	85.625	76.554	7,585
2023-11-29	84.900	86.250	84.900	86.000	76.889	12,097
2023-11-28	84.705	84.705	83.500	84.500	75.548	6,154
2023-11-27	86.950	86.950	85.150	86.350	77.202	2,203
2023-11-24	85.875	87.750	85.750	86.650	77.470	21,021
2023-11-23	85.500	85.500	85.009	85.275	76.241	6,075
2023-11-22	82.800	85.550	82.800	84.700	75.727	13,826
2023-11-21	82.750	83.550	82.196	83.125	74.319	8,296
2023-11-20	83.525	83.750	82.250	82.250	73.537	6,819
2023-11-17	81.425	82.400	81.325	81.325	72.709	5,057
2023-11-16	81.100	81.850	81.100	81.825	73.157	8,064
2023-11-15	77.625	81.150	77.550	80.200	71.704	13,432
2023-11-14	76.000	78.000	74.600	78.000	69.737	10,711
2023-11-13	74.200	75.250	74.200	74.600	66.697	5,939
2023-11-10	73.825	74.050	72.400	73.325	65.557	7,766
2023-11-09	72.500	74.254	72.400	73.425	65.646	3,553
2023-11-08	73.175	73.550	72.600	73.125	65.378	6,788
2023-11-07	73.358	73.358	72.000	73.075	65.334	5,969
2023-11-06	74.250	74.550	73.000	73.175	65.423	9,928
2023-11-03	73.750	73.750	71.750	73.625	65.825	18,030
2023-11-02	69.700	74.250	69.700	73.425	65.646	11,056
2023-11-01	68.800	69.450	67.700	68.350	61.109	56,556
2023-10-31	69.025	69.500	68.250	69.075	61.757	14,433
2023-10-30	70.950	70.950	67.400	68.650	61.377	18,791
2023-10-27	71.275	71.400	69.900	70.700	63.210	33,968
2023-10-26	71.075	71.200	69.250	70.400	62.942	21,943
2023-10-25	79.750	79.750	71.246	71.725	64.127	34,597
2023-10-24	76.102	76.102	74.850	75.075	67.122	13,005
2023-10-23	76.000	76.100	74.600	75.925	67.882	6,398
2023-10-20	77.650	77.650	75.746	77.025	68.865	6,538
2023-10-19	80.000	80.450	78.500	80.450	71.927	7,547
2023-10-18	81.750	81.750	79.634	80.450	71.927	5,132
2023-10-17	82.500	83.650	81.550	83.125	74.319	9,281
2023-10-16	83.850	83.850	82.250	82.750	73.170	8,498
2023-10-13	85.675	85.750	83.075	83.075	73.457	5,000
2023-10-12	86.250	86.250	85.450	86.100	76.132	8,383
2023-10-11	84.800	85.700	83.800	84.850	75.027	24,318
2023-10-10	83.025	84.500	82.400	84.050	74.319	23,604
2023-10-09	82.456	82.456	82.000	82.200	72.684	1,404
2023-10-06	83.450	83.450	81.250	82.100	72.595	124,600
2023-10-05	82.650	83.700	82.000	82.650	73.082	97,144
2023-10-04	81.375	82.596	79.900	81.525	72.087	2,355
2023-10-03	81.375	81.900	81.000	81.375	71.954	49,072
2023-10-02	80.850	82.650	80.850	82.000	72.507	4,388
2023-09-29	81.825	82.950	81.650	82.700	73.126	4,449
2023-09-28	81.475	82.005	81.150	81.625	72.175	3,065
2023-09-27	80.050	81.700	80.050	81.225	71.821	2,360
2023-09-26	80.150	80.500	79.500	79.925	70.672	8,264

← NewerPage 13 of 22 · 1,269 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.