Melexis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 97.075 | 99.900 | 93.900 | 94.500 | 80.029 | 15,871 |
| 2021-10-26 | 96.500 | 98.500 | 96.500 | 98.050 | 83.035 | 18,312 |
| 2021-10-25 | 96.500 | 96.500 | 95.013 | 95.225 | 80.643 | 4,395 |
| 2021-10-22 | 95.225 | 96.050 | 95.070 | 95.175 | 80.601 | 3,525 |
| 2021-10-21 | 93.275 | 94.700 | 92.850 | 94.000 | 79.606 | 6,507 |
| 2021-10-20 | 92.150 | 93.400 | 91.800 | 92.150 | 78.039 | 4,012 |
| 2021-10-19 | 92.850 | 92.850 | 91.950 | 92.000 | 77.912 | 7,463 |
| 2021-10-18 | 92.750 | 92.855 | 91.650 | 91.925 | 77.078 | 5,705 |
| 2021-10-15 | 92.250 | 92.250 | 91.100 | 92.100 | 77.224 | 3,326 |
| 2021-10-14 | 91.025 | 93.000 | 90.750 | 91.525 | 76.742 | 8,406 |
← NewerPage 22 of 22 · 1,270 trading days
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.