Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	70.950	71.300	70.400	70.600	60.526	1,050
2022-07-15	69.000	70.300	69.000	70.000	60.011	3,597
2022-07-14	67.825	68.450	67.500	67.575	57.932	3,506
2022-07-13	69.025	69.150	67.000	67.825	58.147	8,029
2022-07-12	67.775	68.800	67.000	68.650	58.854	2,425
2022-07-11	68.700	69.500	68.450	68.950	59.111	1,366
2022-07-08	68.650	69.500	67.850	68.850	59.025	5,069
2022-07-07	67.775	68.350	66.700	68.200	58.468	9,159
2022-07-06	65.050	67.200	65.050	67.125	57.547	7,633
2022-07-05	64.450	65.300	63.400	65.025	55.746	8,979
2022-07-04	66.200	66.200	64.450	65.375	56.046	7,641
2022-07-01	67.800	67.800	64.950	65.375	56.046	27,922
2022-06-30	69.000	69.000	66.950	68.250	58.511	5,922
2022-06-29	69.800	69.800	69.000	69.625	59.690	9,752
2022-06-28	72.850	72.850	71.000	71.275	61.104	8,123
2022-06-27	70.950	72.300	70.950	71.375	61.190	5,324
2022-06-24	68.700	70.600	68.700	70.450	60.397	7,868
2022-06-23	68.750	69.000	67.750	68.250	58.511	5,000
2022-06-22	69.450	69.450	68.100	69.075	59.218	9,445
2022-06-21	68.350	70.102	68.050	69.475	59.561	10,788
2022-06-20	68.900	68.900	67.550	68.200	58.468	6,516
2022-06-17	68.250	69.350	67.200	68.150	58.425	12,539
2022-06-16	70.732	70.732	67.083	67.725	58.061	33,344
2022-06-15	71.225	72.600	70.650	71.825	61.576	5,429
2022-06-14	72.600	72.850	70.600	71.525	61.319	21,592
2022-06-13	74.350	74.350	71.800	72.250	61.940	11,121
2022-06-10	77.250	77.250	75.450	76.250	65.369	3,890
2022-06-09	79.575	79.950	77.550	77.725	66.634	47,138
2022-06-08	79.950	79.950	79.350	79.925	68.520	2,518
2022-06-07	79.275	80.000	78.900	79.075	67.791	22,447
2022-06-06	79.850	80.900	79.850	80.850	69.313	10,487
2022-06-01	81.250	81.250	79.800	80.800	69.270	7,840
2022-05-31	81.700	81.700	80.596	80.850	69.313	6,150
2022-05-30	81.300	82.350	81.300	81.575	69.935	4,054
2022-05-27	78.300	80.250	78.300	79.525	68.177	2,610
2022-05-26	76.700	78.100	76.412	77.725	66.634	8,143
2022-05-25	78.300	78.350	76.650	77.225	66.205	3,369
2022-05-24	79.050	79.050	77.908	78.100	66.955	25,206
2022-05-23	79.900	79.900	78.700	79.775	68.391	6,771
2022-05-20	79.275	80.350	78.750	79.825	68.434	4,036
2022-05-19	77.475	78.950	77.000	78.450	67.256	15,998
2022-05-18	78.900	78.900	77.850	78.400	67.213	7,867
2022-05-17	77.600	78.850	77.600	78.600	67.384	6,444
2022-05-16	77.700	77.700	76.275	77.275	66.248	20,306
2022-05-13	75.650	78.250	75.650	77.825	66.720	12,470
2022-05-12	74.850	74.850	72.550	74.450	63.826	191,768
2022-05-11	74.300	74.650	72.250	73.875	63.333	22,144
2022-05-10	75.325	75.550	74.100	74.750	63.303	6,765
2022-05-09	76.250	76.250	73.800	74.300	62.922	12,010
2022-05-06	77.700	77.700	76.400	77.225	65.399	58,124
2022-05-05	80.000	80.400	77.700	78.000	66.056	15,707
2022-05-04	80.500	80.750	78.150	78.900	66.818	6,461
2022-05-03	82.100	82.100	80.150	80.300	68.003	7,996
2022-04-29	83.025	84.100	81.650	83.575	70.777	21,987
2022-04-28	80.800	82.050	78.900	80.500	68.173	18,048
2022-04-27	78.800	79.500	75.450	77.175	65.357	42,214
2022-04-26	77.450	77.450	74.600	75.725	64.129	8,730
2022-04-25	77.850	77.850	76.080	77.325	65.484	6,847
2022-04-22	79.150	79.150	77.050	77.625	65.738	5,942
2022-04-21	80.250	81.250	79.700	80.350	68.046	6,500

← NewerPage 19 of 22 · 1,263 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.