Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	77.600	78.800	76.800	77.692	75.186	1,773
2023-12-06	78.050	78.600	78.000	78.330	75.803	297
2023-12-05	76.600	78.400	76.500	77.942	75.428	619
2023-12-04	79.550	80.000	77.000	77.000	74.516	6,984
2023-12-01	79.550	80.700	78.700	80.003	77.422	3,645
2023-11-30	81.000	81.600	78.700	79.208	76.652	2,822
2023-11-29	77.200	81.100	77.200	80.608	78.007	8,814
2023-11-28	75.850	77.000	75.100	75.203	72.776	444
2023-11-27	74.250	76.100	73.900	76.100	73.645	211
2023-11-24	74.750	75.200	74.400	74.648	72.240	2,147
2023-11-23	74.650	75.600	74.000	74.703	72.293	637
2023-11-22	75.350	76.300	74.800	75.703	73.260	1,303
2023-11-21	76.300	76.800	75.300	75.800	73.354	1,822
2023-11-20	75.050	76.400	74.900	76.100	73.645	2,820
2023-11-17	74.350	75.900	74.200	75.100	72.677	1,097
2023-11-16	76.600	77.000	74.000	75.108	72.684	2,705
2023-11-15	76.000	76.700	75.296	76.600	74.129	2,858
2023-11-14	73.900	76.200	73.500	75.948	73.497	1,274
2023-11-13	72.500	73.600	72.300	73.385	71.018	925
2023-11-10	74.150	74.600	70.800	73.000	70.645	1,447
2023-11-09	71.450	74.000	71.000	73.900	71.516	2,316
2023-11-08	71.150	74.000	69.300	73.500	71.129	23,263
2023-11-07	71.250	71.700	70.700	71.500	69.193	12,290
2023-11-06	69.500	71.600	69.500	70.869	68.582	12,340
2023-11-03	67.750	69.800	67.600	68.939	66.715	2,948
2023-11-02	65.490	68.100	65.490	65.907	63.780	1,203
2023-11-01	61.700	65.000	61.700	63.924	61.861	1,968
2023-10-31	64.700	64.800	61.600	62.512	60.495	3,054
2023-10-30	65.200	66.700	63.100	64.708	62.620	2,209
2023-10-27	64.400	65.400	63.300	64.979	62.882	577
2023-10-26	63.350	65.400	62.700	64.800	62.709	2,297
2023-10-25	63.750	64.200	63.200	63.700	61.645	834
2023-10-24	62.650	64.000	62.100	63.700	61.645	2,642
2023-10-23	61.000	63.100	60.900	62.800	60.774	1,580
2023-10-20	62.700	62.700	60.700	60.800	58.838	1,206
2023-10-19	63.750	65.700	62.900	63.200	61.161	154
2023-10-18	64.600	64.800	63.200	63.800	61.742	447
2023-10-17	63.850	64.800	63.200	64.797	62.706	4,020
2023-10-16	64.300	65.800	62.600	64.198	62.127	46,823
2023-10-13	67.150	67.500	64.597	64.598	62.513	1,147
2023-10-12	66.950	67.700	66.700	67.400	65.225	4,882
2023-10-11	65.000	67.700	65.000	66.919	64.760	7,730
2023-10-10	64.100	64.800	62.900	63.425	61.378	2,440
2023-10-09	63.600	64.400	63.600	63.872	61.811	1,590
2023-10-06	64.000	64.356	62.900	64.356	62.280	7,022
2023-10-05	63.900	65.200	63.900	65.057	62.958	2,661
2023-10-04	61.000	63.406	59.800	63.406	61.361	7,678
2023-10-03	62.750	63.000	61.000	61.491	59.507	5,550
2023-10-02	64.300	64.600	62.500	62.800	60.774	357
2023-09-29	65.600	66.300	63.700	63.900	61.838	1,366
2023-09-28	64.100	65.200	63.600	64.214	62.142	1,423
2023-09-27	64.000	64.306	63.400	64.306	62.232	8,082
2023-09-26	64.100	65.700	63.800	64.100	62.032	3,979
2023-09-25	64.300	64.500	61.500	61.814	59.819	10,206
2023-09-22	63.750	64.600	63.000	64.497	62.416	3,913
2023-09-21	59.850	64.300	59.400	61.932	59.934	6,213
2023-09-20	60.500	61.600	60.500	61.306	59.328	2,074
2023-09-19	60.600	61.900	59.900	60.401	58.453	4,525
2023-09-18	59.450	61.400	59.400	60.845	58.882	8,385
2023-09-15	62.450	62.800	59.699	60.752	58.792	41,755

← NewerPage 13 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.