Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	70.550	71.250	69.800	70.450	60.397	6,929
2022-10-11	70.850	70.850	69.450	70.100	60.097	5,558
2022-10-10	71.825	72.650	70.600	71.525	61.319	3,288
2022-10-07	75.000	75.000	72.750	72.900	62.497	3,907
2022-10-06	76.800	76.800	75.300	75.825	65.005	4,303
2022-10-05	75.250	76.750	75.250	75.825	65.005	5,067
2022-10-04	73.250	75.950	73.250	75.175	64.448	9,649
2022-10-03	69.825	71.900	68.600	71.325	61.147	3,022
2022-09-30	68.250	70.100	67.450	68.800	58.983	9,024
2022-09-29	71.150	71.150	67.450	67.575	57.932	3,471
2022-09-28	71.225	71.650	68.650	71.175	61.019	6,129
2022-09-27	73.675	75.750	72.050	72.450	62.112	5,556
2022-09-26	72.750	74.350	72.750	74.250	63.655	9,510
2022-09-23	72.700	74.050	71.100	72.050	61.769	30,727
2022-09-22	74.900	76.400	74.450	74.800	64.126	79,458
2022-09-21	75.075	77.200	74.050	76.350	65.455	3,421
2022-09-20	75.025	75.300	73.500	74.050	63.483	7,587
2022-09-16	75.250	75.250	73.900	74.850	64.169	2,816
2022-09-15	77.025	77.900	76.297	76.650	65.712	5,796
2022-09-14	76.500	77.850	75.700	76.000	65.155	8,517
2022-09-13	77.775	78.200	75.675	75.675	64.877	3,391
2022-09-12	76.650	78.100	76.650	77.375	66.334	12,571
2022-09-09	74.800	76.750	74.800	75.875	65.048	4,832
2022-09-08	72.700	74.800	72.350	73.075	62.648	3,283
2022-09-07	71.800	74.100	71.800	74.100	63.526	3,156
2022-09-06	73.075	74.100	72.150	72.550	62.197	4,898
2022-09-05	73.950	73.950	73.150	73.225	62.776	2,661
2022-09-02	73.550	75.900	73.550	75.775	64.962	5,605
2022-09-01	74.900	74.900	73.850	74.350	63.741	3,777
2022-08-31	76.250	77.200	74.800	74.850	64.169	6,478
2022-08-30	76.150	77.000	75.150	75.275	64.534	5,519
2022-08-26	76.800	78.100	75.600	75.625	64.834	3,459
2022-08-25	77.500	78.400	77.500	77.775	66.677	47,695
2022-08-24	76.100	76.700	74.900	75.875	65.048	5,097
2022-08-23	76.600	77.050	75.800	76.850	65.884	2,889
2022-08-22	77.684	77.684	76.625	77.475	66.420	4,208
2022-08-19	80.100	80.100	78.700	78.700	67.470	3,231
2022-08-18	79.850	80.900	79.850	80.900	69.356	3,668
2022-08-17	82.100	82.100	79.400	79.475	68.134	3,056
2022-08-16	82.650	82.800	81.350	82.100	70.385	1,732
2022-08-15	82.550	83.450	82.550	82.900	71.071	2,235
2022-08-12	82.750	82.750	81.650	82.750	70.942	2,622
2022-08-11	82.000	82.800	81.350	82.800	70.985	5,016
2022-08-10	78.950	81.450	78.000	80.850	69.313	3,255
2022-08-09	82.250	82.250	78.300	79.175	67.877	6,679
2022-08-08	83.475	84.050	82.200	82.200	70.470	4,302
2022-08-05	85.475	85.550	82.800	83.475	71.563	4,713
2022-08-04	84.550	85.900	84.550	84.550	72.485	4,945
2022-08-03	83.675	84.700	83.200	83.575	71.649	6,147
2022-08-02	83.000	83.000	81.350	82.700	70.899	4,638
2022-08-01	84.250	84.300	82.550	83.275	71.392	54,344
2022-07-29	82.500	83.750	81.150	83.725	71.778	6,206
2022-07-28	80.550	82.100	80.550	81.775	70.106	22,411
2022-07-27	78.150	80.800	76.200	80.050	68.627	27,488
2022-07-26	73.575	73.700	72.650	72.700	62.326	8,575
2022-07-25	74.100	74.700	73.950	74.050	63.483	2,309
2022-07-22	74.400	75.100	73.350	75.025	64.319	1,305
2022-07-21	73.127	74.050	73.127	73.475	62.990	3,738
2022-07-20	71.350	73.150	71.350	72.550	62.197	5,322
2022-07-19	70.500	70.981	68.350	70.500	60.440	3,390

← NewerPage 18 of 22 · 1,270 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.