Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	67.700	67.700	66.800	67.425	64.141	8
2025-08-15	67.950	67.950	67.300	67.875	64.569	754
2025-08-14	67.575	67.850	67.350	67.575	64.283	5
2025-08-13	68.500	68.500	67.300	67.325	64.046	13
2025-08-12	66.500	67.900	66.450	67.525	64.236	14
2025-08-11	67.025	67.300	66.300	67.025	63.760	108
2025-08-08	66.000	67.450	65.950	66.150	62.928	23
2025-08-07	65.600	66.600	65.600	65.725	62.523	6
2025-08-06	67.075	68.200	65.700	66.450	63.213	135
2025-08-05	67.375	68.400	67.200	67.625	64.331	14
2025-08-04	66.650	67.700	66.650	67.375	64.093	9
2025-08-01	67.400	67.400	66.200	66.600	63.356	279
2025-07-31	69.575	69.600	67.200	67.575	64.283	345
2025-07-30	71.800	71.800	68.250	69.525	66.138	226
2025-07-29	68.350	68.400	67.650	67.675	64.378	28,213
2025-07-28	68.900	68.900	67.400	67.925	64.616	1,280
2025-07-25	66.800	67.800	66.800	67.125	63.855	3,412
2025-07-24	69.800	69.800	66.950	68.000	64.688	881
2025-07-23	72.600	75.000	70.100	70.650	67.209	652
2025-07-22	74.550	76.250	72.450	73.125	69.563	48
2025-07-21	75.100	75.100	74.550	75.075	71.418	190
2025-07-18	75.375	76.600	74.950	75.825	72.131	46
2025-07-17	74.350	76.100	74.350	75.075	71.418	201
2025-07-16	74.050	74.050	72.050	73.625	70.039	91
2025-07-15	73.800	74.150	73.800	74.150	70.538	2,851
2025-07-14	73.375	73.700	73.000	73.575	69.991	166
2025-07-11	75.150	75.150	73.750	74.450	70.823	134
2025-07-10	73.475	75.100	73.400	74.600	70.966	16
2025-07-09	73.175	73.400	72.850	73.025	69.468	274
2025-07-08	73.175	73.500	72.850	72.850	69.301	5,156
2025-07-07	72.100	73.300	71.950	73.125	69.563	11
2025-07-04	73.225	73.300	72.000	72.850	69.301	843
2025-07-03	72.000	74.400	72.000	74.050	70.443	8,471
2025-07-02	69.400	70.700	69.400	70.150	66.733	590
2025-07-01	71.075	71.700	70.300	70.350	66.923	3,040
2025-06-30	72.800	73.150	72.100	72.950	69.397	810
2025-06-27	72.000	72.750	71.400	72.750	69.206	33,027
2025-06-26	71.175	71.550	71.100	71.125	67.660	3,167
2025-06-25	72.200	72.450	70.550	71.175	67.708	191
2025-06-24	70.500	72.450	70.500	72.450	68.921	2,837
2025-06-23	66.200	67.127	66.200	66.850	63.594	3,612
2025-06-20	66.900	68.050	66.100	66.850	63.594	53
2025-06-19	65.575	66.100	65.500	65.925	62.714	125
2025-06-18	66.500	66.700	65.850	66.400	63.166	103
2025-06-17	66.100	66.450	65.750	66.450	63.213	4,916
2025-06-16	66.000	66.500	65.000	66.250	63.023	11
2025-06-13	65.575	65.750	65.000	65.275	62.095	613
2025-06-12	66.400	67.350	66.100	67.125	63.855	105
2025-06-11	67.075	67.825	66.950	67.825	64.521	25
2025-06-10	65.875	66.950	65.800	66.850	63.594	9
2025-06-09	64.700	65.950	64.700	65.525	62.333	2
2025-06-06	65.000	65.000	64.500	64.900	61.739	19
2025-06-05	63.500	65.650	63.500	65.525	62.333	52
2025-06-04	60.900	63.150	60.900	62.950	59.884	55
2025-06-03	59.475	60.150	58.050	60.050	57.125	93
2025-06-02	59.075	59.225	58.100	59.225	56.340	17
2025-05-30	59.775	59.800	59.050	59.125	56.245	10
2025-05-29	59.500	60.950	59.500	59.775	56.863	39
2025-05-28	59.175	59.400	58.950	59.075	56.197	8,584
2025-05-27	57.900	59.750	57.900	59.475	56.578	77

← NewerPage 6 of 22 · 1,269 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.