Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	61.425	61.425	60.600	61.425	56.780	5,772
2025-02-24	61.575	62.050	61.300	61.475	56.826	1,845
2025-02-21	62.500	63.000	60.800	61.575	56.918	734
2025-02-20	59.825	62.100	58.950	61.875	57.196	36,671
2025-02-19	58.700	60.350	58.700	59.425	54.931	2,232
2025-02-18	58.300	58.600	57.400	58.300	53.891	973
2025-02-17	57.775	58.300	57.000	58.000	53.614	953
2025-02-14	56.600	57.600	56.500	57.225	52.897	728
2025-02-13	56.350	56.850	55.825	55.825	51.603	1,025
2025-02-12	56.500	56.700	55.350	56.100	51.857	2,138
2025-02-11	56.050	56.050	55.250	56.000	51.765	1,176
2025-02-10	56.600	56.600	55.750	56.350	52.088	2,176
2025-02-07	54.750	56.100	54.350	55.525	51.326	1,961
2025-02-06	55.025	57.150	54.650	54.650	50.517	2,100
2025-02-05	56.000	56.150	52.700	54.200	50.101	10,293
2025-02-04	60.000	62.100	59.500	62.000	57.311	1,868
2025-02-03	57.025	57.950	56.450	57.625	53.267	1,594
2025-01-31	58.400	58.425	57.550	58.250	53.845	19,649
2025-01-30	59.875	60.000	57.750	58.050	53.660	4,420
2025-01-29	61.475	61.800	60.150	60.750	56.156	2,545
2025-01-28	61.175	61.900	60.200	61.125	56.502	4,613
2025-01-27	60.400	61.050	59.350	60.850	56.248	4,242
2025-01-24	60.789	61.800	60.789	61.275	56.641	4,356
2025-01-23	61.275	61.500	60.450	60.750	56.156	3,770
2025-01-22	61.725	62.200	61.500	61.675	57.011	2,209
2025-01-21	61.575	61.900	60.900	60.900	56.294	1,550
2025-01-20	60.900	61.800	60.050	61.125	56.502	10,228
2025-01-17	59.400	60.050	59.400	59.925	55.393	1,224
2025-01-16	60.000	60.000	58.950	59.225	54.746	3,195
2025-01-15	58.500	59.750	58.450	59.375	54.885	1,993
2025-01-14	58.900	58.900	58.100	58.450	54.030	1,484
2025-01-13	58.500	58.500	57.850	58.300	53.891	1,738
2025-01-10	59.500	59.500	58.650	58.850	54.399	2,123
2025-01-09	59.025	60.400	58.800	59.375	54.885	2,185
2025-01-08	58.000	58.000	56.500	57.025	52.712	1,865
2025-01-07	59.075	59.100	58.000	58.800	54.353	11,559
2025-01-06	56.250	58.350	56.250	58.200	53.798	30,171
2025-01-03	55.175	55.175	54.400	55.175	51.002	10,327
2025-01-02	56.450	57.050	55.375	55.575	51.372	3,704
2024-12-31	56.300	56.500	56.000	56.000	51.765	310
2024-12-30	56.350	56.350	55.850	56.200	51.950	4,391
2024-12-27	56.100	56.500	55.850	56.350	52.088	3,588
2024-12-24	55.700	56.050	55.700	56.050	51.811	374
2024-12-23	55.025	55.550	54.700	55.025	50.864	3,222
2024-12-20	56.150	56.150	54.800	55.125	50.956	21,841
2024-12-19	57.475	58.200	56.550	57.025	52.712	5,656
2024-12-18	57.875	58.600	57.750	58.550	54.122	15,002
2024-12-17	57.725	57.950	57.200	57.575	53.221	11,800
2024-12-16	58.350	58.350	56.850	57.525	53.175	3,847
2024-12-13	58.300	58.875	58.250	58.700	54.261	2,915
2024-12-12	59.750	59.750	58.400	58.750	54.307	4,735
2024-12-11	59.475	60.100	58.900	58.950	54.492	6,832
2024-12-10	58.000	59.250	57.250	58.900	54.446	8,347
2024-12-09	56.550	57.750	56.550	57.575	53.221	4,434
2024-12-06	57.000	57.000	56.150	56.550	52.273	3,645
2024-12-05	56.150	56.750	56.150	56.650	52.366	2,053
2024-12-04	55.000	56.800	55.000	56.050	51.811	103,064
2024-12-03	56.300	56.600	55.000	55.125	50.956	1,877
2024-12-02	56.050	56.600	55.900	56.300	52.042	1,537
2024-11-29	56.550	56.700	56.250	56.450	52.181	834

← NewerPage 8 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.