Melexis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	56.100	56.400	56.100	56.150	51.904	371
2024-11-27	57.950	57.950	55.525	55.525	51.326	393
2024-11-26	57.325	57.600	56.700	56.750	52.458	583
2024-11-25	56.700	57.100	56.300	56.600	52.320	5,810
2024-11-22	55.475	56.550	55.450	56.100	51.857	3,336
2024-11-21	55.150	55.150	54.650	54.700	50.563	1,240
2024-11-20	54.700	55.150	54.300	54.850	50.702	1,484
2024-11-19	55.275	55.400	54.250	54.750	50.609	1,016
2024-11-18	56.800	56.800	55.300	55.875	51.649	1,730
2024-11-15	57.075	57.400	56.550	56.950	52.643	1,340
2024-11-14	56.350	57.450	56.350	57.225	52.897	3,056
2024-11-13	56.450	56.450	55.900	56.200	51.950	2,335
2024-11-12	58.900	59.550	56.700	57.125	52.805	2,539
2024-11-11	59.875	60.300	59.200	59.775	55.254	1,654
2024-11-08	60.000	60.100	59.650	59.875	55.347	986
2024-11-07	59.900	60.650	59.900	60.350	55.786	1,359
2024-11-06	60.450	60.950	59.050	59.225	54.746	2,442
2024-11-05	60.000	61.000	59.500	60.450	55.878	516
2024-11-04	60.800	60.800	59.450	60.450	55.878	3,476
2024-11-01	60.000	60.300	59.300	59.575	55.070	2,418
2024-10-31	61.025	61.150	59.250	60.000	55.462	3,616
2024-10-30	64.950	64.950	60.550	60.850	56.248	5,889
2024-10-29	70.150	70.150	69.325	69.325	64.082	295
2024-10-28	70.200	70.900	69.200	69.725	64.452	1,185
2024-10-25	70.500	70.550	70.000	70.550	65.214	813
2024-10-24	70.200	70.850	70.200	70.300	64.983	1,187
2024-10-23	70.300	71.650	70.300	71.125	65.746	1,121
2024-10-22	69.875	70.350	69.700	69.875	64.591	1,010
2024-10-21	70.400	70.400	69.750	70.000	64.706	1,892
2024-10-18	70.500	71.300	70.100	70.550	65.214	4,845
2024-10-17	69.450	70.250	69.450	70.050	64.752	1,086
2024-10-16	69.400	69.400	68.300	68.550	63.366	567
2024-10-15	71.100	71.100	68.750	69.025	63.805	3,474
2024-10-14	71.175	72.050	70.950	71.175	64.951	1,185
2024-10-11	71.350	71.350	70.450	71.225	64.997	1,563
2024-10-10	71.225	71.500	70.550	71.325	65.088	1,128
2024-10-09	71.225	71.700	71.150	71.325	65.088	2,373
2024-10-08	72.200	72.500	71.350	72.150	65.841	1,022
2024-10-07	72.200	72.400	71.300	72.250	65.932	812
2024-10-04	73.025	73.175	72.100	73.175	66.776	1,641
2024-10-03	72.800	72.800	71.950	72.800	66.434	1,478
2024-10-02	72.550	73.300	72.300	72.600	66.251	1,025
2024-10-01	74.500	74.500	72.450	72.450	66.115	3,009
2024-09-30	74.600	74.600	74.050	74.300	67.803	1,872
2024-09-27	74.800	75.750	74.800	75.525	68.921	1,569
2024-09-26	73.100	74.150	73.100	73.875	67.415	2,247
2024-09-25	74.350	74.450	71.800	72.550	66.206	5,473
2024-09-24	75.850	77.150	75.850	76.500	69.810	1,237
2024-09-23	75.475	75.650	74.600	75.575	68.966	6,090
2024-09-20	76.550	76.550	75.050	75.825	69.194	1,412
2024-09-19	77.225	77.950	77.225	77.225	70.472	1,220
2024-09-18	76.850	76.850	75.950	76.150	69.491	53,846
2024-09-17	75.825	76.800	75.600	76.800	70.084	1,333
2024-09-16	76.850	76.850	75.950	76.650	69.947	687
2024-09-13	78.200	78.200	76.850	77.125	70.381	3,774
2024-09-12	79.025	79.600	78.300	78.300	71.453	138,992
2024-09-11	77.650	78.250	77.650	77.925	71.111	885
2024-09-10	77.425	78.400	77.150	78.000	71.179	1,365
2024-09-09	77.146	78.700	77.146	77.325	70.563	1,370
2024-09-06	78.000	78.600	77.000	78.000	71.179	6,119

← NewerPage 9 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.