Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	85.475	86.700	84.350	86.000	74.674	3,908
2023-01-05	84.500	86.000	83.700	84.950	73.762	5,709
2023-01-04	82.150	84.000	82.150	83.925	72.872	2,594
2023-01-03	82.100	83.850	82.100	82.550	71.678	3,409
2022-12-30	82.450	82.600	81.000	82.300	71.461	988
2022-12-29	82.650	82.650	80.900	82.350	71.504	6,091
2022-12-28	80.800	82.100	80.800	82.100	71.287	10,488
2022-12-23	82.650	82.650	80.900	82.250	71.417	22,617
2022-12-22	83.950	83.950	82.250	82.550	71.678	3,083
2022-12-21	82.864	84.400	82.864	83.875	72.828	2,549
2022-12-20	82.600	83.250	82.250	82.550	71.678	13,227
2022-12-19	82.500	83.650	82.500	82.850	71.938	3,783
2022-12-16	82.350	83.900	81.900	83.625	72.611	5,618
2022-12-15	85.550	85.550	82.450	82.900	71.982	3,650
2022-12-14	87.050	87.050	85.850	86.900	75.455	10,403
2022-12-13	83.900	87.850	83.900	87.175	75.694	14,948
2022-12-12	83.375	83.750	82.500	83.075	72.134	22,931
2022-12-09	82.800	83.902	82.800	83.575	72.568	4,452
2022-12-08	80.950	82.350	80.100	81.775	71.005	4,007
2022-12-07	80.500	81.550	80.100	80.200	69.637	9,624
2022-12-06	83.350	83.350	81.000	81.425	70.701	5,203
2022-12-05	82.950	83.100	81.800	82.400	71.548	1,360
2022-12-02	82.450	83.350	81.850	82.850	71.938	4,643
2022-12-01	83.475	83.850	82.600	83.625	72.611	6,865
2022-11-30	83.500	83.500	82.550	83.275	72.307	7,785
2022-11-29	83.800	83.800	83.050	83.775	72.742	4,115
2022-11-28	83.575	83.575	82.850	83.575	72.568	4,039
2022-11-25	83.575	84.200	83.225	83.225	72.264	1,487
2022-11-24	84.200	84.450	83.650	83.875	72.828	5,018
2022-11-23	83.475	84.717	81.500	84.000	72.937	13,950
2022-11-22	83.925	84.750	83.200	83.725	72.698	3,776
2022-11-21	83.875	84.500	82.850	84.000	72.937	6,827
2022-11-18	82.500	83.700	82.500	83.225	72.264	6,276
2022-11-17	81.275	82.750	80.800	82.250	71.417	4,206
2022-11-16	84.400	84.400	81.098	81.175	70.484	4,685
2022-11-15	82.850	85.300	82.700	85.225	74.001	6,320
2022-11-14	81.425	83.100	80.650	82.500	71.635	6,512
2022-11-11	79.950	81.450	79.950	81.325	70.614	7,464
2022-11-10	74.000	79.350	73.550	78.850	68.465	2,950
2022-11-09	75.475	76.150	73.575	73.575	63.885	4,940
2022-11-08	73.200	75.450	73.200	74.650	64.818	5,556
2022-11-07	71.575	72.850	71.250	72.850	63.255	7,232
2022-11-04	69.875	71.970	69.100	70.850	61.519	2,924
2022-11-03	70.163	70.163	68.700	69.175	60.065	3,175
2022-11-02	70.250	70.700	68.700	70.000	60.781	9,883
2022-11-01	70.150	70.150	68.150	69.075	59.978	3,376
2022-10-31	70.650	70.650	69.150	69.225	60.108	4,787
2022-10-28	71.450	71.450	68.400	69.275	60.151	12,240
2022-10-27	75.725	76.950	71.500	72.200	62.691	13,730
2022-10-26	78.464	78.464	74.700	74.900	65.036	5,910
2022-10-25	75.675	77.800	74.450	77.525	67.315	7,648
2022-10-24	74.100	76.300	74.100	74.550	64.732	4,019
2022-10-21	73.025	73.550	71.400	73.175	63.538	11,204
2022-10-20	70.250	73.350	70.000	72.500	62.952	8,846
2022-10-19	72.042	72.042	70.050	70.600	61.302	1,962
2022-10-18	72.150	72.900	71.200	71.575	62.148	18,476
2022-10-17	71.150	72.400	71.150	71.875	61.619	6,067
2022-10-14	71.075	73.000	70.750	71.475	61.276	6,800
2022-10-13	69.675	71.000	66.500	70.250	60.226	5,214
2022-10-12	70.550	71.250	69.800	70.450	60.397	6,929

← NewerPage 17 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.