Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	87.475	90.250	87.350	89.075	78.763	7,437
2023-06-29	87.025	87.650	86.400	86.600	76.574	4,679
2023-06-28	84.950	86.150	84.000	85.475	75.579	2,229
2023-06-27	85.750	85.750	83.800	83.925	74.209	185,335
2023-06-26	86.800	86.800	85.300	85.675	75.756	3,276
2023-06-23	86.900	86.900	85.100	85.625	75.712	3,966
2023-06-22	86.500	87.800	86.000	87.375	77.259	5,171
2023-06-21	87.275	88.500	87.045	87.925	77.746	2,306
2023-06-20	89.050	89.050	87.950	89.025	78.718	1,709
2023-06-19	88.850	90.186	88.650	89.275	78.940	7,956
2023-06-16	89.775	90.850	89.775	89.775	79.382	12,700
2023-06-15	90.150	90.250	88.500	89.925	79.514	6,102
2023-06-14	90.600	90.650	89.900	90.400	79.934	4,203
2023-06-13	90.100	91.500	89.675	89.675	79.293	6,045
2023-06-12	88.100	90.050	87.550	89.125	78.807	4,245
2023-06-09	88.800	88.800	88.050	88.600	78.343	6,849
2023-06-08	88.800	88.900	87.425	87.425	77.304	13,684
2023-06-07	86.900	88.409	86.850	87.825	77.657	6,208
2023-06-06	86.550	87.050	85.600	86.500	76.486	10,629
2023-06-05	87.850	87.850	86.705	87.575	77.436	2,995
2023-06-02	87.075	88.850	86.500	88.000	77.812	8,459
2023-06-01	86.000	86.700	85.550	85.675	75.756	16,032
2023-05-31	86.000	86.600	84.850	85.925	75.977	4,420
2023-05-30	85.600	87.400	85.600	86.400	76.397	8,467
2023-05-26	83.250	86.000	83.250	85.425	75.535	6,519
2023-05-25	83.225	84.550	82.500	82.500	72.949	6,087
2023-05-24	84.400	84.400	82.350	83.225	73.590	4,732
2023-05-23	86.300	86.300	85.300	85.675	75.756	5,806
2023-05-22	86.000	86.500	85.250	86.000	76.044	46,707
2023-05-19	85.300	86.450	85.300	85.775	75.845	4,757
2023-05-18	84.350	85.300	84.350	84.350	74.585	65,465
2023-05-17	83.275	83.550	83.000	83.425	73.767	5,446
2023-05-16	83.475	84.400	83.350	83.675	73.988	6,563
2023-05-15	83.725	84.000	82.950	84.000	74.275	6,584
2023-05-12	83.200	83.750	83.200	83.225	73.590	5,304
2023-05-11	83.725	83.725	83.000	83.725	74.032	5,162
2023-05-10	84.500	84.500	82.550	83.775	74.076	39,474
2023-05-09	86.350	86.350	84.700	85.475	74.218	8,145
2023-05-05	85.675	86.300	85.450	85.725	74.435	6,792
2023-05-04	85.400	85.400	83.900	84.700	73.545	15,067
2023-05-03	87.950	87.950	86.500	87.275	75.781	9,125
2023-05-02	88.650	88.650	86.700	88.650	76.975	16,993
2023-04-28	85.475	86.850	84.182	86.150	74.804	19,900
2023-04-27	88.000	88.400	83.650	84.800	73.632	39,695
2023-04-26	92.400	92.400	85.850	86.300	74.934	38,859
2023-04-25	94.700	94.700	92.750	93.025	80.773	13,913
2023-04-24	95.825	95.825	94.950	95.825	83.205	16,951
2023-04-21	96.000	97.500	95.800	96.600	83.878	7,078
2023-04-20	98.000	98.000	95.850	97.325	84.507	8,326
2023-04-19	99.750	101.10	98.650	98.950	85.918	23,775
2023-04-18	99.750	100.40	99.750	100.20	87.003	3,104
2023-04-17	99.425	100.10	98.100	99.050	86.005	5,924
2023-04-14	99.625	100.14	98.500	99.725	86.591	5,702
2023-04-13	97.425	100.50	96.700	99.150	86.092	4,568
2023-04-12	97.650	97.650	96.150	97.075	84.290	11,970
2023-04-11	99.850	100.90	96.708	97.900	85.006	10,321
2023-04-06	99.450	99.850	98.700	99.450	86.352	2,691
2023-04-05	102.80	102.80	99.550	99.550	86.439	3,797
2023-04-04	104.00	104.70	102.90	103.15	89.565	17,594
2023-04-03	105.00	105.50	104.20	105.20	91.345	3,325

← NewerPage 15 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.