Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	74.550	75.300	73.800	73.907	71.523	1,375
2023-06-20	75.250	75.400	73.900	74.835	72.421	878
2023-06-19	75.050	75.200	74.600	74.708	72.297	152
2023-06-16	75.150	76.000	74.400	75.200	72.774	1,199
2023-06-15	77.400	77.700	73.700	74.608	72.200	4,651
2023-06-14	76.500	77.800	75.500	77.350	74.854	4,297
2023-06-13	76.400	77.400	74.300	75.324	72.893	9,526
2023-06-12	72.600	75.300	72.500	74.900	72.483	6,752
2023-06-09	69.400	72.800	69.400	72.207	69.877	7,204
2023-06-08	68.800	69.400	68.300	69.202	66.970	1,430
2023-06-07	68.300	69.400	67.900	68.986	66.760	3,304
2023-06-06	67.350	69.000	66.200	68.207	66.006	6,082
2023-06-05	68.400	68.700	66.400	67.119	64.953	2,550
2023-06-02	67.550	68.400	66.700	68.199	65.998	3,945
2023-06-01	66.050	67.000	66.000	66.895	64.737	3,176
2023-05-31	65.400	66.800	65.100	65.700	63.580	12,112
2023-05-30	66.200	68.900	66.200	68.600	66.387	4,144
2023-05-26	66.200	67.600	66.200	66.500	64.354	582
2023-05-25	67.250	67.700	65.797	65.797	63.674	2,157
2023-05-24	68.200	68.500	65.900	66.576	64.428	4,134
2023-05-23	69.500	69.500	67.700	68.707	66.490	1,890
2023-05-22	69.300	69.900	68.400	69.278	67.042	21,846
2023-05-19	67.600	70.100	67.600	68.476	66.267	20,715
2023-05-18	66.400	67.300	66.400	67.068	64.904	5,984
2023-05-17	66.550	66.800	66.100	66.470	64.325	38,374
2023-05-16	65.300	66.800	65.300	66.600	64.451	6,162
2023-05-15	64.800	66.000	64.300	65.007	62.909	22,637
2023-05-12	65.900	66.300	64.000	64.693	62.606	9,646
2023-05-11	67.500	67.500	66.491	66.500	64.354	85,354
2023-05-10	68.400	68.600	67.500	67.855	64.940	26,088
2023-05-09	69.700	69.900	67.800	68.200	65.270	15,216
2023-05-05	67.150	69.300	66.602	68.700	65.749	7,113
2023-05-04	68.800	69.400	64.500	67.000	64.122	279,898
2023-05-03	69.800	73.700	68.500	71.037	67.985	9,534
2023-05-02	67.850	69.800	67.600	68.600	65.653	23,535
2023-04-28	69.700	69.700	68.200	68.407	65.468	3,269
2023-04-27	72.300	72.400	69.600	69.800	66.801	49,312
2023-04-26	71.150	72.200	70.100	71.900	68.811	5,213
2023-04-25	72.200	73.500	71.400	71.956	68.865	4,337
2023-04-24	76.300	76.500	73.300	74.136	70.951	10,628
2023-04-21	80.200	81.700	78.300	79.775	76.347	85,918
2023-04-20	85.100	85.300	82.400	82.500	78.956	2,618
2023-04-19	88.100	88.300	85.200	85.784	82.099	3,266
2023-04-18	88.000	88.500	87.300	88.209	84.419	1,151
2023-04-17	86.250	88.500	85.800	86.597	82.877	4,918
2023-04-14	85.700	87.500	85.600	85.917	82.226	1,186
2023-04-13	84.000	86.300	83.700	85.704	82.022	23,884
2023-04-12	91.750	92.000	82.600	85.641	81.962	9,296
2023-04-11	93.600	94.000	91.400	91.500	87.569	3,868
2023-04-06	89.115	91.000	89.115	90.800	86.899	2,807
2023-04-05	91.150	91.400	88.000	90.101	86.230	305
2023-04-04	89.500	91.000	89.500	90.700	86.803	6,195
2023-04-03	90.050	90.100	87.800	89.400	85.559	3,239
2023-03-31	88.000	89.800	87.300	89.500	85.655	45,804
2023-03-30	87.550	88.200	87.018	88.200	84.411	24,858
2023-03-29	85.600	86.800	85.600	86.201	82.497	15,708
2023-03-28	88.199	88.199	84.300	84.800	81.157	3,392
2023-03-27	87.350	88.600	87.300	88.400	84.602	13,375
2023-03-24	87.350	87.400	85.100	86.200	82.497	1,626
2023-03-23	87.150	87.709	84.800	87.700	83.932	15,715

← NewerPage 15 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.