Melexis N.V. historical data

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

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
2025-10-23	62.000	62.700	61.350	62.100	59.906	41
2025-10-22	64.200	65.450	62.500	62.500	60.292	5
2025-10-21	63.575	65.100	63.200	64.950	62.656	6
2025-10-20	62.450	63.950	62.250	63.225	60.992	63
2025-10-17	63.325	64.200	61.700	62.250	60.051	262
2025-10-16	64.500	64.650	63.550	64.450	62.173	246
2025-10-15	63.800	64.750	63.800	64.650	62.366	22
2025-10-14	63.825	63.900	63.050	63.225	60.992	8
2025-10-13	64.400	66.300	63.550	65.575	62.381	460
2025-10-10	65.775	66.600	64.400	64.650	61.501	554
2025-10-09	67.000	67.000	65.925	65.925	62.714	75
2025-10-08	66.950	66.950	65.850	66.400	63.166	604
2025-10-07	68.000	68.600	68.000	68.000	64.688	1,352
2025-10-06	67.925	68.750	67.500	68.150	64.830	197
2025-10-03	68.300	68.500	67.200	68.100	64.783	584
2025-10-02	67.125	69.100	66.250	68.000	64.688	899
2025-10-01	67.525	68.100	67.100	67.225	63.950	49
2025-09-30	67.475	67.500	67.000	67.175	63.903	715
2025-09-29	67.700	68.450	67.700	68.150	64.830	39
2025-09-26	67.575	68.900	67.225	67.225	63.950	8
2025-09-25	68.650	68.900	67.700	68.800	65.449	1,007
2025-09-24	68.850	69.250	68.450	68.500	65.163	67
2025-09-23	66.500	68.850	66.500	68.500	65.163	57
2025-09-22	66.400	66.700	65.350	66.250	63.023	285
2025-09-19	65.575	65.575	64.350	65.575	62.381	439
2025-09-18	64.000	66.400	64.000	65.725	62.523	12
2025-09-17	64.500	64.850	63.400	64.150	61.025	302
2025-09-16	64.500	65.600	64.325	65.075	61.905	369
2025-09-15	66.050	66.350	64.900	65.275	62.095	310
2025-09-12	66.500	66.950	65.300	65.375	62.191	3
2025-09-11	66.500	67.100	65.550	66.900	63.641	840
2025-09-10	67.475	67.600	66.950	67.575	64.283	3
2025-09-09	67.225	68.800	66.800	67.375	64.093	4
2025-09-08	66.800	67.350	66.600	67.125	63.855	30
2025-09-05	66.150	67.475	65.000	67.475	64.188	203
2025-09-04	65.100	66.400	65.100	66.000	62.785	10
2025-09-03	68.000	68.000	64.800	65.175	62.000	7,620
2025-09-02	67.025	67.650	66.850	67.375	64.093	53
2025-09-01	67.525	68.600	67.400	68.200	64.878	50
2025-08-29	68.850	68.850	68.150	68.450	65.116	14
2025-08-28	67.400	69.200	67.400	69.125	65.758	1
2025-08-27	69.025	69.150	67.700	68.000	64.688	7
2025-08-26	69.225	69.250	68.500	69.125	65.758	7
2025-08-22	67.225	68.400	67.150	68.050	64.735	610
2025-08-21	67.825	67.850	67.025	67.025	63.760	178
2025-08-20	66.750	67.750	66.725	66.850	63.594	1,313
2025-08-19	67.700	68.600	67.700	68.100	64.783	39

← NewerPage 5 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.