Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	61.600	61.900	60.000	60.806	58.844	6,116
2023-09-13	64.300	64.600	61.100	62.198	60.191	16,503
2023-09-12	67.300	67.300	64.700	64.775	62.685	2,921
2023-09-11	67.650	69.600	67.100	69.153	66.922	30,857
2023-09-08	66.350	68.100	66.000	67.173	65.006	9,692
2023-09-07	67.800	67.800	66.100	67.707	65.522	53,306
2023-09-06	68.300	69.100	68.000	68.000	65.806	1,519
2023-09-05	67.200	68.200	67.200	67.574	65.394	3,518
2023-09-04	66.650	68.500	65.500	67.746	65.560	14,004
2023-09-01	66.950	67.400	65.000	66.163	64.029	8,389
2023-08-31	65.600	67.200	65.500	66.500	64.354	1,140
2023-08-30	65.200	65.200	64.200	64.728	62.639	2,408
2023-08-29	65.300	65.700	64.175	65.430	63.319	1,524
2023-08-25	64.600	65.300	64.400	64.900	62.806	9,888
2023-08-24	68.000	69.300	65.300	65.300	63.193	719
2023-08-23	68.300	69.100	66.000	66.843	64.686	4,377
2023-08-22	68.500	69.200	68.000	69.166	66.934	970
2023-08-21	67.400	69.900	67.400	68.841	66.620	6,856
2023-08-18	68.400	68.400	66.000	66.928	64.768	4,331
2023-08-17	69.600	70.100	69.000	69.215	66.982	10,516
2023-08-16	67.550	70.200	67.300	69.116	66.886	14,784
2023-08-15	68.900	69.000	67.500	67.981	65.788	329
2023-08-14	67.750	68.700	67.410	68.583	66.370	1,623
2023-08-11	69.800	70.000	68.100	68.702	66.486	2,003
2023-08-10	70.550	71.500	70.000	70.717	68.435	1,556
2023-08-09	71.150	71.500	70.800	71.197	68.900	575
2023-08-08	72.100	73.700	70.200	71.540	69.232	3,064
2023-08-07	74.600	74.600	71.800	73.007	70.652	8,627
2023-08-04	76.700	78.100	76.000	78.000	75.483	936
2023-08-03	80.300	80.500	76.600	77.393	74.896	3,752
2023-08-02	79.600	82.300	79.600	81.265	78.643	10,204
2023-08-01	80.700	81.000	79.900	80.607	78.006	1,972
2023-07-31	79.750	81.200	79.347	80.797	78.190	2,716
2023-07-28	79.250	80.500	79.100	79.851	77.275	3,906
2023-07-27	81.500	81.900	74.100	79.558	76.991	10,690
2023-07-26	82.050	82.200	80.000	80.614	78.013	2,027
2023-07-25	80.800	82.800	80.500	80.759	78.153	4,931
2023-07-24	80.400	82.100	80.400	81.163	78.544	1,497
2023-07-21	80.500	81.100	79.500	80.400	77.806	949
2023-07-20	81.500	83.400	78.000	82.748	80.078	4,052
2023-07-19	84.800	85.800	83.100	83.824	81.119	3,581
2023-07-18	83.550	85.500	83.300	84.826	82.089	3,863
2023-07-17	84.000	84.500	82.800	83.820	81.116	10,693
2023-07-14	82.650	85.200	82.400	84.697	81.964	1,155
2023-07-13	81.100	82.600	80.700	82.567	79.903	5,416
2023-07-12	77.000	79.804	77.000	79.608	77.039	4,093
2023-07-11	76.600	79.000	76.600	76.600	74.129	2,263
2023-07-10	73.800	76.300	73.700	75.580	73.141	5,538
2023-07-07	76.000	76.000	70.600	72.934	70.581	4,752
2023-07-06	77.300	77.700	76.200	76.208	73.749	1,881
2023-07-05	77.700	78.400	75.900	77.565	75.062	2,637
2023-07-04	75.350	78.900	75.000	77.981	75.465	5,914
2023-07-03	75.650	76.000	71.500	73.778	71.397	4,677
2023-06-30	73.100	75.400	72.700	75.200	72.774	2,615
2023-06-29	70.450	75.300	70.400	73.007	70.652	7,285
2023-06-28	67.750	70.800	66.900	70.500	68.225	5,055
2023-06-27	67.200	67.200	64.400	65.105	63.004	5,334
2023-06-26	68.700	69.300	67.100	67.673	65.489	2,418
2023-06-23	73.400	73.700	68.800	69.030	66.802	4,374
2023-06-22	73.500	73.707	70.400	71.905	69.585	3,216

← NewerPage 14 of 21 · 1,260 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.