Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	74.700	78.700	74.700	76.050	73.364	2,223
2026-05-05	72.000	74.400	72.000	73.825	71.217	7,089
2026-05-01	70.050	70.050	70.050	70.050	67.576	0
2026-04-30	67.450	72.300	67.450	70.050	67.576	506
2026-04-29	68.800	69.900	65.250	66.600	64.247	11,683
2026-04-28	69.625	71.625	69.450	71.625	69.095	1,735
2026-04-27	70.200	71.550	70.050	71.175	68.661	9,834
2026-04-24	68.200	70.350	68.200	70.100	67.624	96
2026-04-23	66.900	68.900	66.250	68.150	65.743	117
2026-04-22	65.500	67.150	65.500	65.875	63.548	6,147
2026-04-21	64.250	66.000	64.250	65.625	63.307	138
2026-04-20	62.600	63.750	61.700	63.275	61.040	261
2026-04-17	60.850	63.700	60.850	63.425	61.185	14,394
2026-04-16	58.850	60.950	58.850	60.950	58.797	4,189
2026-04-15	58.300	58.950	58.050	58.450	56.385	1,926
2026-04-14	57.600	58.400	57.600	57.725	55.686	5
2026-04-13	56.550	57.100	56.550	56.550	54.552	23
2026-04-10	55.900	57.550	55.900	57.025	55.011	5,242
2026-04-09	55.550	55.550	55.125	55.125	53.178	0
2026-04-08	55.950	57.300	55.950	56.300	54.311	562
2026-04-07	54.400	55.550	53.775	53.775	51.875	10
2026-04-02	54.000	54.250	52.850	54.250	52.334	142
2026-04-01	53.775	55.150	53.550	54.500	52.575	2
2026-03-31	52.000	52.800	51.550	52.800	50.935	7
2026-03-30	50.985	51.900	50.500	51.475	49.657	42,911
2026-03-27	52.100	53.650	50.550	50.985	49.184	5,599
2026-03-26	53.025	53.650	51.800	53.225	51.345	98
2026-03-25	52.000	54.300	52.000	53.875	51.972	466
2026-03-24	51.100	51.100	50.350	50.750	48.957	2
2026-03-23	50.170	51.400	48.600	51.140	49.334	22,706
2026-03-20	51.325	51.800	50.850	50.850	49.054	5,023
2026-03-19	52.600	52.600	50.595	50.595	48.808	802
2026-03-18	53.725	54.200	52.976	53.625	51.731	3,954
2026-03-17	53.425	53.425	52.300	53.425	51.538	2
2026-03-16	54.100	54.200	53.450	53.775	51.875	24
2026-03-13	53.475	53.850	53.300	53.325	51.441	16
2026-03-12	54.200	54.250	53.450	53.475	51.586	314
2026-03-11	54.800	54.800	53.500	54.600	52.671	0
2026-03-10	54.350	54.650	54.000	54.450	52.527	4,868
2026-03-09	52.300	52.900	51.600	52.900	51.031	1,099
2026-03-06	53.225	54.000	52.550	53.425	51.538	381
2026-03-05	55.825	55.850	53.450	53.925	52.020	2,024
2026-03-04	54.450	55.500	54.450	55.025	53.081	1
2026-03-03	55.650	55.650	54.650	55.025	53.081	40
2026-03-02	56.000	56.800	55.000	56.050	54.070	30,814
2026-02-27	57.325	57.850	56.200	56.750	54.745	1
2026-02-26	57.675	58.150	57.000	57.175	55.155	38
2026-02-25	58.000	58.400	57.125	57.125	55.107	0
2026-02-24	57.025	59.850	56.800	59.125	57.036	283
2026-02-23	56.800	57.350	56.200	56.550	54.552	4,227
2026-02-20	57.475	58.250	56.850	57.575	55.541	137
2026-02-19	58.750	58.750	57.500	57.825	55.782	15
2026-02-18	56.950	59.350	56.100	59.025	56.940	61
2026-02-17	56.250	56.600	55.250	56.400	54.408	3
2026-02-16	56.100	56.450	55.850	56.150	54.167	2
2026-02-13	56.300	56.800	55.550	55.725	53.757	418
2026-02-12	56.400	57.350	55.575	55.575	53.612	23,690
2026-02-11	57.100	57.100	55.908	56.650	54.649	573
2026-02-10	56.500	57.500	55.750	57.375	55.348	41,156
2026-02-09	53.875	55.850	53.200	55.825	53.853	46

← NewerPage 3 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.