Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	73.100	74.300	72.000	73.199	70.837	17,923
2024-03-04	73.400	74.500	73.000	73.300	70.935	3,057
2024-03-01	73.300	73.400	71.900	72.900	70.548	1,248
2024-02-29	71.750	73.200	70.400	73.200	70.838	18,964
2024-02-28	73.400	73.700	71.600	72.026	69.702	6,310
2024-02-27	72.700	73.900	72.500	72.807	70.458	3,028
2024-02-26	71.050	72.607	71.000	72.607	70.265	1,982
2024-02-23	71.050	71.300	70.800	71.101	68.807	924
2024-02-22	72.200	73.500	70.800	71.220	68.922	1,872
2024-02-21	69.900	71.000	69.500	70.774	68.490	1,281
2024-02-20	71.150	71.500	69.100	69.196	66.964	1,031
2024-02-19	70.050	71.800	69.300	70.298	68.029	846
2024-02-16	73.500	74.600	70.800	71.307	69.006	1,874
2024-02-15	73.400	75.300	71.500	73.224	70.861	1,542
2024-02-14	66.000	67.000	66.000	66.806	64.650	1,100
2024-02-13	68.100	68.600	65.300	65.944	63.816	662
2024-02-12	69.300	70.100	67.100	67.802	65.615	418
2024-02-09	68.600	69.700	68.400	69.100	66.871	2,106
2024-02-08	64.700	66.600	64.700	66.600	64.451	2,985
2024-02-07	63.350	64.299	62.300	64.176	62.105	6,120
2024-02-06	63.850	64.100	62.455	63.100	61.064	13,238
2024-02-05	64.100	64.900	63.800	64.500	62.419	388
2024-02-02	65.600	65.900	64.300	64.500	62.419	908
2024-02-01	65.100	66.900	64.900	65.607	63.490	1,688
2024-01-31	65.000	65.500	64.100	64.929	62.834	816
2024-01-30	63.300	65.700	63.300	64.602	62.518	3,430
2024-01-29	63.150	63.700	62.300	62.887	60.858	16,045
2024-01-26	65.100	65.200	63.100	64.894	62.800	14,034
2024-01-25	67.250	67.900	65.500	66.007	63.877	634
2024-01-24	67.150	68.500	65.500	68.207	66.006	1,543
2024-01-23	68.000	68.400	66.600	67.707	65.522	980
2024-01-22	68.300	68.900	67.300	68.179	65.979	2,463
2024-01-19	66.750	68.800	66.500	67.407	65.232	2,065
2024-01-18	63.450	66.200	63.400	65.282	63.176	6,092
2024-01-17	65.800	66.000	62.500	63.180	61.142	901
2024-01-16	66.450	66.800	65.800	66.360	64.219	7,006
2024-01-15	67.750	67.900	66.700	67.200	65.031	6,133
2024-01-12	66.900	67.900	66.900	67.596	65.415	5,810
2024-01-11	67.250	68.800	65.999	67.602	65.421	8,632
2024-01-10	68.200	69.000	67.099	67.995	65.801	18,911
2024-01-09	69.300	69.600	66.300	67.873	65.683	9,826
2024-01-08	68.400	69.800	68.000	69.117	66.887	17,381
2024-01-05	68.700	69.300	68.100	68.265	66.063	6,010
2024-01-04	68.700	69.802	66.100	69.507	67.264	3,510
2024-01-03	71.150	71.400	68.800	69.518	67.275	1,293
2024-01-02	74.150	74.400	71.100	71.342	69.040	967
2023-12-29	74.350	74.600	73.800	74.107	71.716	165
2023-12-28	74.800	75.000	74.800	75.000	72.580	155
2023-12-27	73.900	75.900	73.900	75.373	72.941	997
2023-12-22	75.050	75.100	73.900	74.300	71.903	432
2023-12-21	74.600	75.300	74.600	74.900	72.483	2,210
2023-12-20	75.000	75.000	73.800	75.000	72.580	1,928
2023-12-19	73.100	75.200	72.800	74.600	72.193	1,921
2023-12-18	76.400	76.800	73.000	73.403	71.034	6,060
2023-12-15	75.650	76.500	75.200	75.408	72.975	741
2023-12-14	74.250	76.200	73.800	74.803	72.389	1,613
2023-12-13	74.150	75.400	74.000	74.759	72.347	245
2023-12-12	76.000	76.900	73.800	74.447	72.045	2,790
2023-12-11	77.200	77.500	75.700	76.300	73.838	2,016
2023-12-08	78.150	79.000	77.100	78.518	75.984	544

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.