Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	58.550	59.250	57.325	57.325	54.533	290
2025-05-22	57.500	58.800	57.500	58.650	55.793	253
2025-05-21	57.025	58.050	56.750	57.825	55.008	671
2025-05-20	57.175	57.800	56.250	57.425	54.628	385
2025-05-19	60.400	60.400	59.000	59.375	54.885	232
2025-05-16	61.325	61.450	60.950	61.375	56.733	5,675
2025-05-15	60.000	61.525	59.900	61.525	56.872	3
2025-05-14	61.275	61.600	59.850	60.050	55.509	7,262
2025-05-13	60.400	61.000	59.950	60.900	56.294	207
2025-05-12	57.450	60.300	57.450	60.100	55.555	64
2025-05-09	55.050	55.650	55.050	55.475	51.280	110
2025-05-08	54.250	55.050	54.250	54.650	50.517	303
2025-05-07	53.025	53.700	53.000	53.225	49.200	115
2025-05-06	54.250	54.250	52.700	53.375	49.338	7
2025-05-02	53.850	54.700	53.850	54.350	50.240	5,734
2025-05-01	52.800	52.800	52.800	52.800	48.807	0
2025-04-30	51.300	54.300	51.300	52.800	48.807	45,696
2025-04-29	55.775	55.775	55.300	55.775	51.557	624
2025-04-28	55.025	55.750	54.400	55.175	51.002	94
2025-04-25	55.075	55.150	53.950	54.150	50.055	381
2025-04-24	51.600	54.400	51.600	54.350	50.240	4,771
2025-04-23	49.270	51.450	49.260	51.175	47.305	948
2025-04-22	48.890	48.920	48.280	48.430	44.767	303
2025-04-17	48.835	49.040	48.420	48.770	45.082	0
2025-04-16	48.300	48.660	47.800	48.280	44.629	6,413
2025-04-15	48.120	48.780	47.320	48.380	44.721	396
2025-04-14	46.990	48.080	46.640	46.890	43.344	13
2025-04-11	45.900	46.200	45.250	45.250	41.828	22
2025-04-10	50.985	51.400	45.180	45.180	41.763	176
2025-04-09	43.910	44.690	43.100	44.690	41.310	2,806
2025-04-08	45.880	45.880	44.340	44.900	41.504	776
2025-04-07	43.300	44.880	42.460	44.880	41.486	15,163
2025-04-04	48.790	49.260	46.190	46.190	42.697	3,855
2025-04-03	50.005	50.400	48.480	48.800	45.109	3,026
2025-04-02	52.250	52.350	50.900	51.525	47.628	7,730
2025-04-01	52.500	52.900	52.150	52.150	48.206	429
2025-03-31	52.700	52.700	51.350	52.100	48.160	6,999
2025-03-28	53.775	54.400	53.100	53.725	49.662	3,112
2025-03-27	55.325	55.400	53.900	54.100	50.009	920
2025-03-26	57.025	57.500	55.700	56.350	52.088	1,110
2025-03-25	56.850	57.650	56.700	57.175	52.851	1,308
2025-03-24	56.150	57.150	56.150	57.075	52.759	9,561
2025-03-21	57.200	57.200	55.750	56.250	51.996	1,202
2025-03-20	58.450	58.450	57.200	57.475	53.128	472
2025-03-19	58.950	58.950	58.600	58.700	54.261	2,987
2025-03-18	59.925	60.300	59.200	60.100	55.555	658
2025-03-17	58.600	59.060	58.600	59.025	54.561	2,252
2025-03-14	57.300	58.500	57.300	58.000	53.614	77
2025-03-13	57.125	58.050	56.450	58.050	53.660	526
2025-03-12	57.600	58.000	57.600	57.725	53.359	1,080
2025-03-11	59.025	59.150	56.800	56.950	52.643	2,444
2025-03-10	59.125	59.800	57.850	58.550	54.122	1,293
2025-03-07	59.825	59.850	58.500	58.850	54.399	1,710
2025-03-06	57.650	59.275	57.650	59.275	54.792	1,651
2025-03-05	57.925	58.150	57.150	58.100	53.706	384
2025-03-04	58.000	58.000	55.700	56.000	51.765	1,470
2025-03-03	57.025	58.000	56.700	57.725	53.359	836
2025-02-28	57.075	57.600	56.400	56.750	52.458	3,616
2025-02-27	61.100	61.100	58.050	58.750	54.307	7,120
2025-02-26	61.025	61.150	60.650	60.850	56.248	1,568

← NewerPage 7 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.