Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	80.900	80.900	79.800	80.100	70.827	3,247
2023-09-22	81.025	81.750	81.000	81.175	71.777	3,132
2023-09-21	81.025	81.900	80.846	81.875	72.396	4,734
2023-09-20	80.550	82.150	80.550	82.150	72.639	7,528
2023-09-19	80.000	80.500	79.525	79.525	70.318	4,816
2023-09-18	81.300	81.300	79.058	80.050	70.783	4,141
2023-09-15	82.209	82.209	81.300	81.425	71.998	16,967
2023-09-14	80.900	82.250	80.900	81.225	71.821	3,855
2023-09-13	80.850	80.850	79.200	79.725	70.495	41,364
2023-09-12	82.000	82.000	81.000	82.000	72.507	2,838
2023-09-11	82.700	83.000	81.550	81.725	72.264	2,893
2023-09-08	83.106	83.106	82.000	82.450	72.905	2,031
2023-09-07	86.000	86.000	82.750	83.525	73.855	52,947
2023-09-06	87.675	87.900	86.900	87.275	77.171	1,949
2023-09-05	86.750	87.550	86.750	86.750	76.707	2,462
2023-09-04	86.600	87.500	86.350	86.750	76.707	2,061
2023-09-01	87.775	88.000	86.150	86.950	76.884	2,343
2023-08-31	86.700	86.700	86.700	86.700	76.663	1,992
2023-08-30	86.766	86.766	86.050	86.650	76.618	3,338
2023-08-29	86.600	86.700	84.850	86.000	76.044	42,712
2023-08-25	85.575	85.950	84.550	85.275	75.403	10,879
2023-08-24	89.025	89.700	85.850	86.100	76.132	4,890
2023-08-23	90.050	90.050	86.800	87.725	77.569	3,724
2023-08-22	88.000	89.125	87.719	89.125	78.807	4,709
2023-08-21	86.100	87.100	86.100	86.350	76.353	3,424
2023-08-18	86.950	86.950	85.275	85.275	75.403	2,423
2023-08-17	87.200	87.200	86.650	87.025	76.950	3,683
2023-08-16	88.200	88.200	87.200	87.625	77.481	9,623
2023-08-15	89.250	89.250	87.500	88.650	78.387	61,248
2023-08-14	88.900	89.250	87.700	88.400	78.166	5,544
2023-08-11	90.200	90.200	88.950	88.950	78.652	6,992
2023-08-10	91.125	91.125	91.125	91.125	80.575	6,489
2023-08-09	91.525	92.200	90.700	91.325	80.752	8,311
2023-08-08	93.175	93.550	91.250	91.625	81.017	4,704
2023-08-07	94.450	94.450	93.050	94.400	83.471	30,619
2023-08-04	96.800	97.400	94.700	95.175	84.156	7,031
2023-08-03	98.800	98.800	95.450	96.300	85.151	42,195
2023-08-02	98.750	102.90	98.400	100.83	89.152	11,620
2023-08-01	96.500	97.700	96.500	97.675	86.367	4,707
2023-07-31	96.300	99.000	96.000	97.800	86.478	10,091
2023-07-28	94.850	96.900	94.850	96.700	85.505	1,877
2023-07-27	94.300	95.450	92.750	94.350	83.427	11,059
2023-07-26	93.525	93.850	92.300	92.300	81.614	2,500
2023-07-25	93.425	94.550	93.325	93.325	82.521	8,119
2023-07-24	93.525	94.100	93.000	93.675	82.830	3,594
2023-07-21	93.225	93.903	92.550	92.800	82.056	2,525
2023-07-20	94.750	94.750	93.200	93.425	82.609	10,740
2023-07-19	95.725	95.960	94.400	95.625	84.554	7,711
2023-07-18	95.025	95.900	94.900	95.025	84.024	6,273
2023-07-17	95.650	95.650	94.150	95.075	84.068	2,232
2023-07-14	96.350	96.850	96.050	96.400	85.240	2,837
2023-07-13	96.200	97.550	96.200	97.175	85.925	94,978
2023-07-12	93.254	96.400	93.254	95.725	84.643	7,009
2023-07-11	89.750	90.550	89.750	89.775	79.382	6,782
2023-07-10	88.250	89.300	87.800	89.025	78.718	45,368
2023-07-07	87.195	88.100	87.195	88.000	77.812	2,116
2023-07-06	89.329	89.329	86.600	87.775	77.613	6,467
2023-07-05	90.800	90.800	89.950	90.400	79.934	5,364
2023-07-04	90.300	91.000	89.850	90.200	79.757	5,017
2023-07-03	90.500	90.950	90.150	90.150	79.713	4,119

← NewerPage 14 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.