Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	78.100	80.050	78.100	79.925	67.686	6,110
2022-04-19	76.800	77.400	75.550	77.125	65.315	20,875
2022-04-14	78.300	79.050	76.600	76.600	64.870	60,761
2022-04-13	77.400	77.400	76.250	77.375	65.526	5,423
2022-04-12	76.200	77.650	75.100	77.475	65.611	71,740
2022-04-11	77.150	77.150	75.400	75.925	64.298	13,126
2022-04-08	77.950	77.950	76.300	76.750	64.997	16,751
2022-04-07	77.475	78.100	76.800	76.850	65.082	26,017
2022-04-06	80.900	80.900	76.650	78.150	66.183	34,019
2022-04-05	83.425	84.900	81.250	81.775	69.253	12,391
2022-04-04	83.450	84.900	83.450	84.900	71.899	7,873
2022-04-01	84.200	86.200	83.250	83.775	70.946	3,425
2022-03-31	84.950	84.950	83.950	84.650	71.687	2,653
2022-03-30	87.950	87.950	84.500	85.125	72.090	5,919
2022-03-29	85.950	88.600	85.950	88.250	74.736	7,151
2022-03-28	85.575	86.700	84.700	85.375	72.301	14,812
2022-03-25	84.000	86.200	84.000	86.200	73.000	7,999
2022-03-24	84.050	84.050	82.450	83.375	70.608	3,831
2022-03-23	85.033	85.033	82.950	83.775	70.946	31,004
2022-03-22	84.250	85.100	83.982	84.100	71.222	5,980
2022-03-21	83.925	84.200	82.850	83.625	70.819	7,087
2022-03-18	83.025	83.650	81.900	82.350	69.740	9,555
2022-03-17	83.600	83.600	81.850	82.300	69.697	11,797
2022-03-16	80.100	82.850	79.750	81.675	69.168	15,149
2022-03-15	77.475	78.450	75.300	77.825	65.907	34,532
2022-03-14	77.850	77.850	77.000	77.325	65.484	16,223
2022-03-11	78.000	78.500	75.900	77.175	65.357	22,298
2022-03-10	76.200	76.200	74.950	75.675	64.087	32,480
2022-03-09	73.925	75.550	73.300	74.300	62.922	106,742
2022-03-08	74.000	76.100	72.950	73.875	62.562	10,527
2022-03-07	73.575	76.222	71.650	74.650	63.219	50,187
2022-03-04	77.900	77.900	75.675	75.675	64.087	26,354
2022-03-03	79.725	80.300	78.500	78.650	66.606	16,016
2022-03-02	79.250	79.250	77.700	78.750	66.691	13,222
2022-03-01	81.850	81.850	78.450	78.450	66.437	27,811
2022-02-28	80.500	81.850	79.850	81.525	69.041	7,025
2022-02-25	80.050	81.600	79.350	81.375	68.914	27,842
2022-02-24	77.475	79.650	75.700	77.875	65.950	58,196
2022-02-23	82.300	83.400	81.150	82.250	69.655	11,200
2022-02-22	80.000	82.600	79.650	81.725	69.210	14,670
2022-02-21	84.550	85.200	81.650	81.925	69.380	8,700
2022-02-18	86.261	86.261	84.000	84.000	71.137	14,555
2022-02-17	88.000	88.500	86.650	87.075	73.741	52,940
2022-02-16	88.200	88.500	87.500	87.625	74.207	35,766
2022-02-15	84.850	87.450	84.850	86.600	73.339	12,263
2022-02-14	85.450	85.450	83.650	83.925	71.073	9,717
2022-02-11	87.600	87.600	86.550	87.025	73.699	29,007
2022-02-10	90.000	91.150	88.100	88.550	74.990	20,788
2022-02-09	88.950	90.050	88.850	89.625	75.901	12,147
2022-02-08	88.000	88.300	86.550	88.100	74.609	14,011
2022-02-07	87.950	87.950	86.100	87.175	73.826	9,608
2022-02-04	90.050	90.050	88.150	89.225	75.562	12,786
2022-02-03	95.325	95.550	89.400	90.300	76.472	32,030
2022-02-02	96.250	98.800	93.450	93.525	79.203	27,412
2022-02-01	93.775	94.200	92.450	92.450	78.293	30,857
2022-01-31	92.400	92.950	91.750	92.300	78.166	11,442
2022-01-28	91.200	91.200	89.644	90.050	76.260	8,830
2022-01-27	91.025	93.800	89.500	91.925	77.848	36,214
2022-01-26	90.550	92.500	90.550	92.100	77.997	10,474
2022-01-25	91.025	91.300	89.400	89.725	75.985	11,112

← NewerPage 20 of 22 · 1,262 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.