Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	106.05	106.80	104.40	105.60	91.692	7,326
2023-03-30	103.45	106.70	103.30	106.55	92.517	3,478
2023-03-29	101.80	104.30	101.80	102.85	89.304	6,277
2023-03-28	102.80	102.80	99.800	100.30	87.090	7,189
2023-03-27	102.90	104.30	102.90	103.05	89.478	90,197
2023-03-24	104.30	104.30	102.40	103.65	89.999	9,170
2023-03-23	103.75	104.90	102.30	104.50	90.737	2,963
2023-03-22	102.95	104.10	102.80	103.35	89.739	3,778
2023-03-21	102.30	104.90	102.30	103.85	90.173	9,020
2023-03-20	99.450	101.60	98.950	101.58	88.197	6,762
2023-03-17	101.28	103.10	100.29	100.70	87.438	7,160
2023-03-16	99.450	101.10	99.050	100.43	87.199	8,637
2023-03-15	102.20	102.20	98.900	99.725	86.591	3,296
2023-03-14	100.60	103.70	100.60	102.95	89.391	3,473
2023-03-13	103.45	104.60	99.350	99.850	86.700	4,717
2023-03-10	105.90	105.90	103.70	105.20	91.345	2,619
2023-03-09	105.50	106.40	104.10	105.00	91.171	3,219
2023-03-08	103.35	105.50	102.00	104.10	90.390	4,066
2023-03-07	104.00	104.00	102.30	103.35	89.739	1,590
2023-03-06	104.00	104.80	103.70	104.20	90.477	7,440
2023-03-03	103.00	104.30	103.00	103.75	90.086	14,850
2023-03-02	101.58	103.00	101.30	102.55	89.044	3,412
2023-03-01	103.07	104.30	103.07	104.30	90.563	3,193
2023-02-28	101.00	102.90	100.80	102.65	89.131	8,846
2023-02-27	100.00	101.70	98.400	101.20	87.872	4,896
2023-02-24	102.08	102.30	100.30	100.60	87.351	4,452
2023-02-23	101.00	103.00	101.00	102.15	88.697	2,603
2023-02-22	101.00	101.70	100.40	101.20	87.872	16,513
2023-02-21	102.80	102.80	101.75	102.55	89.044	2,066
2023-02-20	103.15	103.70	102.50	103.15	89.565	3,137
2023-02-17	104.10	104.80	102.90	104.70	90.911	2,687
2023-02-16	105.00	105.30	103.10	104.90	91.084	3,882
2023-02-15	103.45	105.40	102.90	105.10	91.258	6,014
2023-02-14	102.20	103.80	102.20	103.65	89.999	3,804
2023-02-13	102.18	102.20	100.50	102.18	88.718	3,470
2023-02-10	101.68	102.60	100.70	101.90	88.480	11,514
2023-02-09	101.90	103.65	101.90	103.65	89.999	2,667
2023-02-08	101.30	103.20	101.30	102.48	88.979	8,608
2023-02-07	101.48	102.70	100.30	100.53	87.286	8,930
2023-02-06	102.85	103.30	101.60	102.75	89.218	6,878
2023-02-03	102.18	104.80	101.90	104.40	90.650	10,648
2023-02-02	100.00	103.50	100.00	103.15	89.565	34,139
2023-02-01	99.425	102.40	96.050	97.525	84.681	9,212
2023-01-31	96.500	97.400	95.950	96.850	84.095	8,836
2023-01-30	97.775	98.150	96.000	96.850	84.095	9,155
2023-01-27	96.750	100.50	96.600	99.250	86.179	24,138
2023-01-26	92.750	97.400	92.750	97.175	84.377	22,010
2023-01-25	91.075	91.900	90.850	90.850	78.885	14,372
2023-01-24	91.025	91.575	90.800	91.575	79.514	3,207
2023-01-23	89.100	90.750	89.100	90.050	78.190	3,736
2023-01-20	90.050	90.050	88.350	88.350	76.714	11,436
2023-01-19	89.875	91.100	89.700	90.650	78.711	15,184
2023-01-18	90.000	91.350	89.750	90.550	78.624	4,273
2023-01-17	89.392	90.250	89.392	90.200	78.320	1,373
2023-01-16	90.000	90.250	89.400	90.100	78.234	2,764
2023-01-13	89.225	90.350	89.225	89.225	77.474	3,740
2023-01-12	90.000	91.300	89.150	90.100	78.234	6,997
2023-01-11	89.475	90.500	89.250	89.875	78.038	29,396
2023-01-10	91.000	91.000	87.200	90.050	78.190	14,937
2023-01-09	88.200	92.600	87.900	91.675	79.601	17,426

← NewerPage 16 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.