Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 85.800 | 87.500 | 85.100 | 86.658 | 84.773 | 5,112 |
| 2024-06-03 | 85.500 | 87.900 | 85.000 | 85.800 | 83.934 | 6,571 |
| 2024-05-31 | 83.250 | 84.700 | 82.700 | 84.680 | 82.838 | 7,525 |
| 2024-05-30 | 82.650 | 84.300 | 81.400 | 83.913 | 82.088 | 1,861 |
| 2024-05-29 | 84.600 | 84.900 | 83.300 | 83.335 | 81.523 | 2,279 |
| 2024-05-28 | 83.500 | 85.000 | 83.500 | 84.800 | 82.955 | 300 |
| 2024-05-24 | 83.250 | 85.000 | 81.500 | 84.900 | 83.053 | 118 |
| 2024-05-23 | 83.150 | 84.500 | 82.300 | 84.000 | 82.173 | 1,065 |
| 2024-05-22 | 77.800 | 82.500 | 77.800 | 81.000 | 79.238 | 542 |
| 2024-05-21 | 78.650 | 78.900 | 77.200 | 77.800 | 76.108 | 85 |
| 2024-05-20 | 78.650 | 79.400 | 78.200 | 78.600 | 76.890 | 356 |
| 2024-05-17 | 77.300 | 78.200 | 77.300 | 78.200 | 76.499 | 140 |
| 2024-05-16 | 79.050 | 80.000 | 77.100 | 77.600 | 75.912 | 126 |
| 2024-05-15 | 77.700 | 79.300 | 76.900 | 79.100 | 76.548 | 639 |
| 2024-05-14 | 77.200 | 78.300 | 76.700 | 77.700 | 75.193 | 234 |
| 2024-05-13 | 75.500 | 77.400 | 75.500 | 77.000 | 74.516 | 417 |
| 2024-05-10 | 77.100 | 77.500 | 75.000 | 76.800 | 74.322 | 372 |
| 2024-05-09 | 77.500 | 78.500 | 76.000 | 77.100 | 74.612 | 328 |
| 2024-05-08 | 81.700 | 82.600 | 77.800 | 80.800 | 78.193 | 927 |
| 2024-05-07 | 76.800 | 82.000 | 76.800 | 79.580 | 77.012 | 2,028 |
| 2024-05-03 | 75.550 | 76.700 | 74.900 | 75.350 | 72.919 | 15,291 |
| 2024-05-02 | 77.700 | 78.300 | 76.500 | 76.500 | 74.032 | 972 |
| 2024-04-30 | 78.550 | 79.500 | 77.500 | 78.000 | 75.483 | 21,350 |
| 2024-04-29 | 78.550 | 79.800 | 77.500 | 78.142 | 75.621 | 934 |
| 2024-04-26 | 76.300 | 78.200 | 76.200 | 77.980 | 75.464 | 316 |
| 2024-04-25 | 72.500 | 77.300 | 72.000 | 75.662 | 73.221 | 15,520 |
| 2024-04-24 | 71.550 | 74.865 | 70.500 | 73.402 | 71.034 | 24,623 |
| 2024-04-23 | 67.550 | 69.400 | 66.200 | 68.976 | 66.750 | 6,286 |
| 2024-04-22 | 69.200 | 69.400 | 67.500 | 67.898 | 65.707 | 6,579 |
| 2024-04-19 | 71.850 | 72.200 | 69.500 | 70.609 | 68.331 | 1,051 |
| 2024-04-18 | 73.900 | 74.400 | 71.300 | 72.121 | 69.794 | 2,982 |
| 2024-04-17 | 74.150 | 74.900 | 72.800 | 74.040 | 71.651 | 136 |
| 2024-04-16 | 73.900 | 74.200 | 73.300 | 74.100 | 71.709 | 322 |
| 2024-04-15 | 79.550 | 79.700 | 74.800 | 76.511 | 74.042 | 328 |
| 2024-04-12 | 80.500 | 81.300 | 79.800 | 80.397 | 77.803 | 479 |
| 2024-04-11 | 79.850 | 80.700 | 78.800 | 80.291 | 77.700 | 1,808 |
| 2024-04-10 | 78.950 | 80.000 | 77.758 | 79.500 | 76.935 | 21,581 |
| 2024-04-09 | 76.000 | 79.300 | 74.900 | 78.099 | 75.579 | 3,312 |
| 2024-04-08 | 72.800 | 76.400 | 72.800 | 75.646 | 73.205 | 6,698 |
| 2024-04-05 | 72.000 | 73.100 | 71.600 | 72.211 | 69.881 | 9,430 |
| 2024-04-04 | 72.700 | 73.600 | 72.700 | 73.447 | 71.078 | 4,432 |
| 2024-04-03 | 72.000 | 73.000 | 71.500 | 72.704 | 70.359 | 3,744 |
| 2024-04-02 | 74.050 | 75.600 | 72.000 | 73.643 | 71.267 | 10,126 |
| 2024-03-28 | 72.700 | 74.200 | 72.500 | 73.897 | 71.513 | 11,898 |
| 2024-03-27 | 72.000 | 73.400 | 71.700 | 72.585 | 70.243 | 6,299 |
| 2024-03-26 | 72.300 | 72.600 | 72.000 | 72.000 | 69.677 | 2,855 |
| 2024-03-25 | 73.000 | 73.900 | 71.496 | 71.977 | 69.655 | 5,463 |
| 2024-03-22 | 73.500 | 73.700 | 71.900 | 73.035 | 70.678 | 3,301 |
| 2024-03-21 | 72.000 | 73.507 | 71.200 | 73.507 | 71.136 | 4,194 |
| 2024-03-20 | 71.450 | 71.800 | 70.800 | 71.233 | 68.935 | 7,536 |
| 2024-03-19 | 74.550 | 74.600 | 69.500 | 71.231 | 68.933 | 16,120 |
| 2024-03-18 | 73.800 | 74.750 | 73.800 | 73.907 | 71.523 | 24,641 |
| 2024-03-15 | 73.500 | 74.700 | 71.800 | 73.249 | 70.885 | 55,922 |
| 2024-03-14 | 74.250 | 75.000 | 73.500 | 73.897 | 71.513 | 25,408 |
| 2024-03-13 | 75.150 | 75.900 | 73.800 | 74.549 | 72.143 | 4,515 |
| 2024-03-12 | 73.500 | 75.500 | 73.300 | 74.527 | 72.123 | 7,040 |
| 2024-03-11 | 72.700 | 73.700 | 71.500 | 73.186 | 70.824 | 60,166 |
| 2024-03-08 | 74.150 | 74.900 | 72.900 | 73.700 | 71.322 | 53,735 |
| 2024-03-07 | 73.300 | 74.400 | 72.300 | 74.400 | 72.000 | 10 |
| 2024-03-06 | 73.100 | 74.300 | 71.800 | 73.798 | 71.417 | 3,802 |
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.