Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	67.475	69.100	66.200	68.350	67.375	7,102
2026-07-29	70.000	70.000	65.200	66.000	65.058	3
2026-07-28	68.250	68.400	66.950	67.225	66.266	20
2026-07-27	70.500	71.450	68.200	68.200	67.227	6,282
2026-07-24	71.025	71.850	70.400	70.700	69.691	247
2026-07-23	72.100	73.150	71.850	71.875	70.849	35
2026-07-22	72.800	73.800	71.500	73.175	72.131	5,035
2026-07-21	70.100	71.800	69.650	71.175	70.159	4,795
2026-07-20	70.250	70.300	68.450	69.025	68.040	895
2026-07-17	70.300	70.350	68.200	70.000	69.001	949
2026-07-16	73.875	73.950	71.450	72.150	71.121	2
2026-07-15	74.150	74.950	73.075	73.075	72.032	222
2026-07-14	75.075	75.150	73.650	74.200	73.141	220
2026-07-13	72.000	75.800	71.300	75.125	74.053	2,342
2026-07-10	74.500	74.650	71.450	71.875	70.849	9,390
2026-07-09	76.000	78.150	74.500	78.150	77.035	5,226
2026-07-08	73.075	73.875	71.650	73.875	72.821	242
2026-07-07	78.100	78.100	72.700	74.150	73.092	3,640
2026-07-06	78.300	80.000	76.665	78.900	77.774	36,526
2026-07-03	78.500	79.300	78.250	78.250	77.134	5,334
2026-07-02	77.500	80.250	77.500	77.675	76.567	80
2026-07-01	77.775	79.600	77.500	77.575	76.468	21
2026-06-30	77.800	78.150	77.800	78.100	76.986	10,399
2026-06-29	76.400	77.000	75.000	75.725	74.645	15,142
2026-06-26	77.775	78.000	76.200	76.250	75.162	303
2026-06-25	80.700	82.150	77.900	79.025	77.897	8,338
2026-06-24	80.800	81.750	79.375	79.375	78.242	1,901
2026-06-23	82.450	83.150	81.250	81.775	80.608	125
2026-06-22	81.475	86.600	80.450	85.525	84.305	8,388
2026-06-19	82.600	83.250	80.950	81.175	80.017	2,231
2026-06-18	81.400	82.450	81.400	82.450	81.274	0
2026-06-17	80.000	81.200	79.900	80.700	79.549	2,812
2026-06-16	81.925	82.350	79.875	79.875	78.735	221
2026-06-15	82.000	82.700	82.000	82.350	81.175	53
2026-06-12	81.825	82.000	79.900	80.450	79.302	2
2026-06-11	79.000	81.125	79.000	81.125	79.967	5
2026-06-10	78.400	79.450	78.400	78.950	77.824	17
2026-06-09	81.875	82.100	79.375	79.375	78.242	322
2026-06-08	79.025	81.450	76.950	81.225	80.066	348
2026-06-05	82.650	84.000	81.000	81.275	80.115	213
2026-06-04	84.800	85.550	82.900	84.200	82.999	6,069
2026-06-03	85.550	86.550	85.550	86.550	85.315	90
2026-06-02	81.350	86.300	81.350	86.050	84.822	440
2026-06-01	80.200	81.850	79.550	81.675	80.510	675
2026-05-29	81.325	83.450	81.000	81.175	80.017	40
2026-05-28	81.500	84.000	81.500	83.225	82.038	47
2026-05-27	81.050	84.250	81.050	82.050	80.879	1,288
2026-05-26	82.200	82.500	81.550	82.200	81.027	3,009
2026-05-22	78.500	81.500	77.500	80.750	79.598	3,899
2026-05-21	77.825	78.300	77.100	78.000	76.887	1,011
2026-05-20	75.550	78.500	75.550	78.500	77.380	908
2026-05-19	75.275	75.350	74.300	74.300	73.240	157
2026-05-18	78.200	80.800	78.200	78.650	75.872	3,390
2026-05-15	79.075	79.700	77.600	79.325	76.523	885
2026-05-14	80.000	81.000	79.800	80.400	77.560	30,524
2026-05-13	77.025	79.950	75.550	79.575	76.764	231
2026-05-12	79.125	79.250	76.500	76.550	73.846	294
2026-05-11	77.025	79.500	77.000	79.425	76.619	11,058
2026-05-08	76.500	78.900	74.600	78.650	75.872	4,842
2026-05-07	76.400	77.325	76.400	77.325	74.594	25,936

← NewerPage 2 of 5 · 253 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.