Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	94.100	94.950	89.125	89.125	75.477	10,982
2022-01-21	95.750	95.750	94.500	94.500	80.029	4,333
2022-01-20	97.900	97.900	96.445	97.575	82.633	7,614
2022-01-19	99.050	99.650	98.200	98.450	83.374	6,441
2022-01-18	101.58	101.60	99.200	100.13	84.793	8,209
2022-01-17	101.18	102.00	100.20	101.78	86.190	4,290
2022-01-14	104.10	104.10	100.39	100.80	85.364	8,818
2022-01-13	103.40	106.00	103.40	105.50	89.345	13,024
2022-01-12	101.38	102.30	99.850	101.28	85.767	4,805
2022-01-11	100.20	101.90	100.20	100.83	85.385	6,631
2022-01-10	101.98	102.00	98.500	99.750	84.475	3,309
2022-01-07	102.48	104.20	102.00	102.95	87.185	10,469
2022-01-06	101.88	102.20	100.99	102.05	86.423	6,430
2022-01-05	102.95	104.10	102.95	103.15	87.354	4,201
2022-01-04	104.30	105.80	102.30	102.85	87.100	4,897
2021-12-31	104.60	105.10	104.60	104.80	88.752	1,304
2021-12-30	104.30	105.19	104.30	104.60	88.582	4,457
2021-12-29	104.40	104.70	103.80	104.40	88.413	2,718
2021-12-24	103.30	103.30	101.40	101.88	86.275	1,301
2021-12-23	102.75	103.60	102.35	102.85	87.100	6,527
2021-12-22	101.90	102.50	101.90	101.98	86.359	15,634
2021-12-21	101.78	103.30	101.68	101.68	86.105	4,290
2021-12-20	99.473	101.10	99.473	101.10	85.618	5,848
2021-12-17	99.250	100.60	99.122	100.60	85.195	8,550
2021-12-16	103.45	104.40	100.90	101.18	85.682	6,335
2021-12-15	98.950	101.50	98.950	100.90	85.449	9,151
2021-12-14	101.00	101.00	99.300	99.550	84.306	4,918
2021-12-13	102.08	103.90	101.80	102.15	86.508	4,334
2021-12-10	102.40	103.60	102.40	103.45	87.608	2,849
2021-12-09	103.15	103.90	102.50	103.15	87.354	1,841
2021-12-08	106.05	106.80	103.40	104.50	88.498	5,958
2021-12-07	101.30	106.01	101.30	105.50	89.345	9,450
2021-12-06	100.00	101.70	98.650	98.650	83.543	5,143
2021-12-03	102.54	102.54	100.20	100.63	85.216	9,302
2021-12-02	104.30	105.18	101.70	102.65	86.931	15,223
2021-12-01	103.15	106.10	102.90	105.30	89.175	3,771
2021-11-30	102.48	104.30	102.20	103.65	87.778	10,344
2021-11-29	102.01	103.90	102.01	103.65	87.778	5,557
2021-11-26	102.28	103.40	99.450	102.25	86.592	7,525
2021-11-25	104.30	105.20	103.60	103.75	87.863	1,995
2021-11-24	103.99	105.50	103.99	104.80	88.752	12,625
2021-11-23	108.50	108.90	103.70	104.60	88.582	13,655
2021-11-22	109.50	110.30	108.90	109.40	92.647	3,639
2021-11-19	108.90	110.50	108.90	110.45	93.537	5,776
2021-11-18	108.60	109.50	108.60	108.80	92.139	4,281
2021-11-17	107.80	109.70	107.80	109.20	92.478	5,563
2021-11-16	106.85	107.20	106.50	107.15	90.742	4,683
2021-11-15	106.65	107.40	106.60	107.05	90.657	2,140
2021-11-12	105.10	106.80	105.10	106.75	90.403	2,973
2021-11-11	104.20	105.50	104.20	105.30	89.175	3,576
2021-11-10	106.45	107.40	103.65	103.65	87.778	7,177
2021-11-09	106.95	107.30	105.80	106.75	90.403	9,010
2021-11-08	106.05	107.40	106.05	106.05	89.810	9,040
2021-11-05	105.00	106.50	105.00	105.80	89.599	6,375
2021-11-04	103.65	105.40	103.20	104.00	88.074	8,451
2021-11-03	102.75	103.60	102.38	102.38	86.698	14,439
2021-11-02	100.98	102.80	100.98	102.18	86.529	4,182
2021-11-01	100.10	102.90	100.10	100.20	84.856	6,245
2021-10-29	98.850	100.00	98.500	99.650	84.390	6,443
2021-10-28	96.550	99.150	96.550	98.175	83.141	9,970

← NewerPage 21 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.