Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	83.600	87.400	83.600	87.200	83.454	2,419
2023-03-21	83.350	83.600	82.400	83.300	79.721	2,505
2023-03-20	81.700	82.400	78.600	82.300	78.764	1,798
2023-03-17	81.000	81.800	79.600	80.426	76.971	2,370
2023-03-16	78.450	80.400	77.336	79.797	76.369	2,910
2023-03-15	79.800	79.800	77.100	77.491	74.162	2,263
2023-03-14	79.100	82.400	79.100	81.470	77.970	2,075
2023-03-13	81.800	82.100	76.200	78.400	75.032	4,819
2023-03-10	80.000	81.700	80.000	81.200	77.712	1,022
2023-03-09	82.050	82.400	79.947	80.690	77.223	993
2023-03-08	78.250	82.100	77.900	80.631	77.167	23,631
2023-03-07	79.050	79.300	78.200	78.547	75.173	1,118
2023-03-06	78.750	79.000	77.400	78.620	75.242	1,542
2023-03-03	77.900	79.200	77.900	78.403	75.034	10,778
2023-03-02	77.100	77.800	75.800	75.859	72.600	2,745
2023-03-01	77.400	79.400	76.800	77.614	74.279	2,988
2023-02-28	75.350	76.400	74.500	74.771	71.559	5,556
2023-02-27	74.700	75.700	74.700	75.097	71.870	2,822
2023-02-24	75.150	76.300	74.300	75.014	71.791	3,985
2023-02-23	73.400	75.400	73.400	74.531	71.329	17,896
2023-02-22	74.650	75.000	72.600	73.139	69.997	4,541
2023-02-21	75.250	75.600	74.500	74.633	71.426	2,001
2023-02-20	78.550	78.900	74.400	74.928	71.709	2,394
2023-02-17	74.150	79.300	73.100	77.259	73.939	5,507
2023-02-16	74.450	74.700	71.900	72.716	69.592	5,822
2023-02-15	72.000	75.500	69.300	73.564	70.404	50,934
2023-02-14	68.300	69.200	68.100	68.502	65.559	1,325
2023-02-13	68.300	69.000	68.300	68.571	65.625	1,226
2023-02-10	69.200	69.700	67.900	68.502	65.559	2,259
2023-02-09	68.400	74.100	68.400	69.202	66.229	7,131
2023-02-08	67.900	68.700	67.900	67.900	64.983	1,585
2023-02-07	68.700	69.000	67.300	67.502	64.602	1,252
2023-02-06	68.400	68.900	67.400	68.800	65.844	3,771
2023-02-03	67.650	69.000	66.900	68.630	65.681	6,374
2023-02-02	65.000	68.800	65.000	66.702	63.837	4,642
2023-02-01	62.900	64.400	62.900	63.688	60.952	4,193
2023-01-31	62.450	62.600	61.200	62.002	59.339	3,889
2023-01-30	63.250	63.500	61.700	62.102	59.434	2,709
2023-01-27	63.750	64.016	62.700	62.997	60.290	1,462
2023-01-26	64.300	64.400	63.300	64.264	61.503	4,351
2023-01-25	64.800	64.900	63.300	63.802	61.061	2,700
2023-01-24	62.650	65.700	62.400	64.978	62.186	3,362
2023-01-23	60.700	61.800	60.500	60.996	58.376	4,060
2023-01-20	60.800	61.200	60.300	60.699	58.091	2,296
2023-01-19	62.150	62.600	60.898	60.898	58.282	516
2023-01-18	61.200	64.000	61.200	63.010	60.303	3,296
2023-01-17	60.200	61.300	60.100	60.900	58.284	9,206
2023-01-16	61.400	62.000	60.200	60.500	57.901	2,852
2023-01-13	61.000	62.400	60.400	61.414	58.776	13,167
2023-01-12	60.000	60.500	59.400	59.500	56.944	5,394
2023-01-11	62.550	62.700	59.900	60.439	57.842	4,609
2023-01-10	59.650	62.006	59.500	61.631	58.983	4,712
2023-01-09	58.450	60.200	58.000	60.200	57.614	1,337
2023-01-06	54.550	57.600	54.500	55.916	53.514	4,535
2023-01-05	54.350	54.400	53.700	53.898	51.583	1,648
2023-01-04	53.400	54.400	53.100	54.132	51.806	3,993
2023-01-03	53.000	54.300	52.800	53.259	50.971	2,155
2022-12-30	55.408	55.408	53.600	55.408	53.028	1,013
2022-12-29	54.600	55.430	54.600	54.608	52.262	85
2022-12-28	55.250	55.600	54.400	54.792	52.438	664

← NewerPage 16 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.