Melexis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 56.750 | 57.450 | 56.050 | 56.650 | 54.649 | 6,497 |
| 2025-11-10 | 58.050 | 58.850 | 57.475 | 57.475 | 55.445 | 51 |
| 2025-11-07 | 57.025 | 57.850 | 56.800 | 57.475 | 55.445 | 4,126 |
| 2025-11-06 | 57.775 | 57.950 | 56.300 | 57.475 | 55.445 | 3,417 |
| 2025-11-05 | 59.775 | 60.100 | 57.850 | 58.300 | 56.241 | 9,151 |
| 2025-11-04 | 60.550 | 60.600 | 59.600 | 60.600 | 58.459 | 317 |
| 2025-11-03 | 62.550 | 63.500 | 61.250 | 61.625 | 59.448 | 2,903 |
| 2025-10-31 | 65.025 | 65.200 | 62.600 | 63.175 | 60.943 | 3,839 |
| 2025-10-30 | 65.025 | 66.100 | 64.750 | 65.875 | 63.548 | 9,159 |
| 2025-10-29 | 63.075 | 67.075 | 62.700 | 65.375 | 63.066 | 1,915 |
| 2025-10-28 | 62.600 | 63.200 | 62.250 | 62.250 | 60.051 | 3 |
| 2025-10-27 | 62.400 | 63.100 | 62.050 | 62.850 | 60.630 | 3 |
| 2025-10-24 | 61.925 | 63.000 | 61.500 | 62.650 | 60.437 | 2,995 |
← NewerPage 5 of 5 · 253 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.