Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	53.025	53.450	52.650	53.125	51.248	323
2026-02-05	56.000	56.400	52.350	53.175	51.297	1,034
2026-02-04	51.650	58.000	51.650	57.825	55.782	18,078
2026-02-03	63.725	64.250	61.025	61.025	58.869	2
2026-02-02	62.600	63.425	61.000	63.425	61.185	368
2026-01-30	63.825	63.950	63.200	63.575	61.329	0
2026-01-29	64.000	65.150	62.350	62.350	60.148	11
2026-01-28	64.200	66.000	64.200	64.500	62.222	608
2026-01-27	62.900	63.650	62.900	63.525	61.281	68
2026-01-26	63.450	63.450	62.750	63.075	60.847	17
2026-01-23	65.000	65.000	63.425	63.425	61.185	8
2026-01-22	65.025	65.450	64.700	64.800	62.511	47
2026-01-21	62.450	63.725	61.850	63.725	61.474	301
2026-01-20	62.200	63.000	62.200	62.550	60.340	369
2026-01-19	64.850	64.850	63.400	64.050	61.788	27
2026-01-16	66.500	66.500	65.900	66.350	64.006	1,252
2026-01-15	65.000	66.750	65.000	66.750	64.392	1,234
2026-01-14	63.900	65.100	63.900	64.550	62.270	62
2026-01-13	62.600	63.100	61.500	62.200	60.003	24
2026-01-12	63.300	63.300	61.550	62.750	60.533	149
2026-01-09	62.100	63.200	62.100	63.125	60.895	122
2026-01-08	62.200	62.200	61.250	61.625	59.448	23
2026-01-07	61.375	61.950	61.000	61.475	59.303	18
2026-01-06	60.500	61.400	60.500	61.175	59.014	1,653
2026-01-05	59.450	60.600	59.450	60.250	58.122	13
2026-01-02	57.100	59.325	57.100	59.325	57.229	57
2025-12-31	57.050	57.050	56.800	56.950	54.938	3,155
2025-12-30	56.950	57.500	56.750	57.475	55.445	6,145
2025-12-29	56.750	57.150	56.750	56.750	54.745	724
2025-12-24	56.850	56.900	56.550	56.650	54.649	2,276
2025-12-23	56.450	56.800	56.200	56.400	54.408	16
2025-12-22	56.470	56.950	56.470	56.850	54.842	374
2025-12-19	55.650	56.500	55.650	55.925	53.950	629
2025-12-18	56.000	56.250	55.900	56.050	54.070	10
2025-12-17	56.350	57.000	56.150	56.150	54.167	102
2025-12-16	56.250	56.950	55.900	56.800	54.794	22
2025-12-15	57.450	57.450	56.650	56.950	54.938	3,594
2025-12-12	57.675	58.600	56.750	58.300	56.241	12
2025-12-11	58.350	58.750	58.250	58.750	56.675	2
2025-12-10	60.050	60.150	58.450	58.450	56.385	733
2025-12-09	58.800	59.100	58.600	59.075	56.988	4,749
2025-12-08	60.900	60.900	58.900	59.275	57.181	2,275
2025-12-05	61.025	62.850	60.700	62.300	60.099	1,295
2025-12-04	56.800	62.350	56.800	60.350	58.218	2,109
2025-12-03	54.950	55.700	54.950	55.175	53.226	0
2025-12-02	53.800	53.800	53.325	53.325	51.441	431
2025-12-01	53.125	53.400	52.500	53.075	51.200	1
2025-11-28	52.350	52.800	52.350	52.400	50.549	52
2025-11-27	51.775	52.300	51.250	52.050	50.211	43,672
2025-11-26	50.005	51.200	49.600	50.250	48.475	122,393
2025-11-25	49.805	50.150	49.300	49.380	47.636	58,000
2025-11-24	50.005	50.750	49.620	49.925	48.161	53,862
2025-11-21	49.905	50.300	49.460	50.050	48.282	661
2025-11-20	54.200	54.450	50.930	50.930	49.131	299
2025-11-19	52.900	53.450	52.900	53.125	51.248	547
2025-11-18	53.725	53.850	52.950	52.950	51.080	52
2025-11-17	55.650	55.650	54.350	54.350	52.430	2,959
2025-11-14	55.575	55.850	54.300	54.950	53.009	6,277
2025-11-13	55.875	56.250	55.800	56.050	54.070	2,340
2025-11-12	56.750	57.000	56.000	56.100	54.118	335

← NewerPage 4 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.