Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 77.600 | 79.000 | 77.300 | 79.000 | 77.282 | 81 |
| 2024-08-27 | 77.800 | 78.300 | 77.800 | 77.926 | 76.231 | 1,761 |
| 2024-08-23 | 78.250 | 78.600 | 76.300 | 77.635 | 75.947 | 1,113 |
| 2024-08-22 | 78.950 | 79.600 | 78.300 | 78.500 | 76.792 | 2,679 |
| 2024-08-21 | 78.350 | 79.300 | 78.300 | 78.400 | 76.695 | 63 |
| 2024-08-20 | 78.200 | 80.400 | 78.200 | 80.400 | 78.651 | 717 |
| 2024-08-19 | 77.300 | 78.800 | 76.000 | 76.704 | 75.035 | 9,837 |
| 2024-08-16 | 77.700 | 78.400 | 76.400 | 77.300 | 75.619 | 3,124 |
| 2024-08-15 | 75.550 | 77.200 | 75.000 | 77.200 | 75.521 | 547 |
| 2024-08-14 | 74.500 | 75.300 | 74.500 | 75.300 | 73.662 | 11 |
| 2024-08-13 | 74.050 | 75.000 | 74.000 | 74.500 | 72.879 | 39 |
| 2024-08-12 | 73.600 | 73.900 | 73.600 | 73.800 | 72.195 | 13 |
| 2024-08-09 | 72.400 | 73.400 | 71.600 | 73.400 | 71.803 | 35 |
| 2024-08-08 | 73.700 | 75.000 | 71.500 | 71.700 | 70.140 | 87 |
| 2024-08-07 | 73.100 | 74.750 | 72.400 | 73.917 | 72.309 | 2,697 |
| 2024-08-06 | 72.600 | 75.200 | 70.900 | 71.200 | 69.651 | 305 |
| 2024-08-05 | 67.250 | 72.500 | 66.500 | 72.500 | 70.923 | 293 |
| 2024-08-02 | 73.100 | 75.200 | 71.800 | 71.800 | 70.238 | 131 |
| 2024-08-01 | 77.300 | 78.000 | 73.600 | 74.315 | 72.698 | 2,517 |
| 2024-07-31 | 74.500 | 77.000 | 74.500 | 76.800 | 75.129 | 135 |
| 2024-07-30 | 73.500 | 75.100 | 73.200 | 74.000 | 72.390 | 66 |
| 2024-07-29 | 73.700 | 75.000 | 73.100 | 74.200 | 72.586 | 428 |
| 2024-07-26 | 73.500 | 74.900 | 73.500 | 74.000 | 72.390 | 210 |
| 2024-07-25 | 73.800 | 73.800 | 72.000 | 72.500 | 70.923 | 835 |
| 2024-07-24 | 77.000 | 77.000 | 76.500 | 76.500 | 74.836 | 120 |
| 2024-07-23 | 79.650 | 79.800 | 77.100 | 77.100 | 75.423 | 512 |
| 2024-07-22 | 78.450 | 80.300 | 78.300 | 80.004 | 78.263 | 2,144 |
| 2024-07-19 | 78.150 | 78.700 | 77.400 | 77.500 | 75.814 | 183 |
| 2024-07-18 | 81.700 | 81.900 | 77.600 | 77.600 | 75.912 | 617 |
| 2024-07-17 | 81.900 | 82.800 | 81.100 | 81.827 | 80.047 | 26,646 |
| 2024-07-16 | 79.250 | 81.900 | 78.800 | 81.653 | 79.877 | 6,955 |
| 2024-07-15 | 81.400 | 82.000 | 79.600 | 79.700 | 77.966 | 660 |
| 2024-07-12 | 77.700 | 82.000 | 77.400 | 81.800 | 80.021 | 516 |
| 2024-07-11 | 75.350 | 79.000 | 74.800 | 78.100 | 76.401 | 1,491 |
| 2024-07-10 | 74.950 | 75.800 | 73.500 | 75.800 | 74.151 | 115 |
| 2024-07-09 | 76.700 | 78.100 | 75.000 | 75.000 | 73.369 | 406 |
| 2024-07-08 | 76.100 | 78.200 | 74.900 | 76.500 | 74.836 | 2,313 |
| 2024-07-05 | 75.100 | 76.500 | 75.100 | 76.100 | 74.445 | 454 |
| 2024-07-04 | 73.400 | 74.800 | 72.300 | 72.800 | 71.216 | 16 |
| 2024-07-03 | 74.050 | 75.800 | 73.000 | 73.000 | 71.412 | 81 |
| 2024-07-02 | 72.900 | 73.500 | 69.800 | 73.300 | 71.706 | 436 |
| 2024-07-01 | 76.500 | 77.400 | 73.600 | 73.885 | 72.278 | 1,045 |
| 2024-06-28 | 74.850 | 76.400 | 74.300 | 76.200 | 74.542 | 106 |
| 2024-06-27 | 76.700 | 77.900 | 75.500 | 75.500 | 73.858 | 416 |
| 2024-06-26 | 76.900 | 77.600 | 76.500 | 76.670 | 75.002 | 1,669 |
| 2024-06-25 | 74.750 | 76.800 | 73.500 | 76.200 | 74.542 | 3,194 |
| 2024-06-24 | 79.250 | 80.700 | 77.500 | 77.500 | 75.814 | 3,934 |
| 2024-06-21 | 80.800 | 81.400 | 78.500 | 79.149 | 77.427 | 6,097 |
| 2024-06-20 | 82.250 | 82.700 | 81.500 | 81.800 | 80.021 | 631 |
| 2024-06-19 | 83.500 | 83.500 | 82.100 | 82.400 | 80.608 | 98 |
| 2024-06-18 | 83.150 | 83.900 | 82.800 | 83.400 | 81.586 | 1,611 |
| 2024-06-17 | 82.150 | 85.200 | 81.600 | 83.800 | 81.977 | 582 |
| 2024-06-14 | 82.550 | 84.100 | 81.000 | 81.000 | 79.238 | 56 |
| 2024-06-13 | 86.900 | 86.900 | 83.000 | 83.000 | 81.195 | 197 |
| 2024-06-12 | 86.500 | 87.500 | 86.500 | 86.500 | 84.618 | 146 |
| 2024-06-11 | 88.100 | 88.300 | 87.200 | 87.200 | 85.303 | 129 |
| 2024-06-10 | 89.800 | 91.200 | 86.800 | 88.000 | 86.086 | 122 |
| 2024-06-07 | 87.750 | 90.300 | 86.300 | 90.300 | 88.336 | 257 |
| 2024-06-06 | 90.050 | 92.900 | 85.600 | 87.200 | 85.303 | 427 |
| 2024-06-05 | 87.050 | 89.000 | 87.000 | 89.000 | 87.064 | 2,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.5000 EUR |
| 2025-05-16 | 1.0000 EUR |
| 2024-05-16 | 0.8500 EUR |
| 2023-05-11 | 0.7500 EUR |
| 2022-05-12 | 0.6500 EUR |
| 2021-05-21 | 0.5200 EUR |
| 2020-05-25 | 0.5200 EUR |
| 2019-05-16 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.