Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	56.000	56.400	55.400	55.700	53.307	1,274
2022-12-22	57.900	57.900	55.800	55.800	53.403	4,156
2022-12-21	57.600	58.000	57.100	57.898	55.410	3,224
2022-12-20	55.100	56.500	55.100	55.652	53.261	12,013
2022-12-19	58.450	58.600	56.000	56.339	53.919	5,805
2022-12-16	57.200	58.700	56.900	57.468	54.999	5,840
2022-12-15	60.300	60.600	56.600	57.000	54.551	5,658
2022-12-14	60.100	61.300	60.100	60.797	58.185	3,808
2022-12-13	58.600	61.500	58.600	60.754	58.144	3,181
2022-12-12	58.850	59.200	57.300	57.452	54.984	1,644
2022-12-09	59.450	59.600	59.000	59.412	56.860	500
2022-12-08	58.750	60.100	58.500	59.500	56.944	3,850
2022-12-07	59.650	59.900	57.500	57.878	55.391	3,629
2022-12-06	62.250	62.700	62.063	62.395	59.715	15,342
2022-12-05	62.750	63.100	62.100	62.586	59.897	4,988
2022-12-02	62.450	63.300	61.367	62.700	60.006	118,166
2022-12-01	61.000	63.100	60.700	62.069	59.402	45,889
2022-11-30	56.500	59.800	56.200	58.605	56.087	15,172
2022-11-29	56.800	57.500	56.100	56.802	54.361	2,080
2022-11-28	56.700	57.700	56.700	57.200	54.743	10,286
2022-11-25	56.900	57.100	56.000	56.600	54.168	1,962
2022-11-24	57.300	57.300	56.300	56.800	54.360	552
2022-11-23	56.300	57.000	55.600	57.000	54.551	16,854
2022-11-22	55.292	56.100	55.292	56.011	53.605	5,787
2022-11-21	55.650	56.000	55.000	55.200	52.829	2,147
2022-11-18	55.850	56.000	54.700	55.811	53.414	3,794
2022-11-17	55.050	56.000	54.200	55.900	53.499	2,766
2022-11-16	55.850	57.000	54.700	54.800	52.446	2,628
2022-11-15	55.200	56.700	55.200	56.200	53.786	53,626
2022-11-14	53.300	55.600	53.200	54.500	52.159	44,345
2022-11-11	52.100	53.800	51.900	52.800	50.532	28,230
2022-11-10	49.100	52.000	47.900	50.937	48.749	6,203
2022-11-09	48.500	49.100	46.900	47.637	45.591	5,446
2022-11-08	45.075	48.500	44.400	48.500	46.416	19,377
2022-11-07	51.250	52.200	50.800	51.500	49.288	9,612
2022-11-04	49.775	54.700	49.550	50.902	48.715	4,334
2022-11-03	47.125	49.450	46.050	48.850	46.751	17,666
2022-11-02	47.250	48.250	47.250	48.250	46.177	1,438
2022-11-01	46.800	47.600	46.350	46.550	44.550	4,995
2022-10-31	47.350	47.350	46.250	46.250	44.263	732
2022-10-28	48.250	48.500	45.850	47.450	45.412	2,250
2022-10-27	48.000	48.450	47.650	48.450	46.369	5,822
2022-10-26	48.650	48.850	47.700	48.000	45.938	844
2022-10-25	48.200	49.000	47.950	48.500	46.416	6,136
2022-10-24	47.475	48.600	47.050	48.400	46.321	17,943
2022-10-21	46.400	47.650	46.300	47.338	45.304	7,189
2022-10-20	45.575	46.500	45.443	46.400	44.407	5,671
2022-10-19	46.000	46.550	45.489	45.797	43.830	3,149
2022-10-18	45.600	47.000	45.600	46.082	44.102	6,511
2022-10-17	43.525	44.331	43.250	44.101	42.207	1,521
2022-10-14	43.875	44.000	43.150	43.908	42.021	4,958
2022-10-13	42.600	44.000	40.850	41.460	39.679	2,055
2022-10-12	40.900	43.100	40.650	42.169	40.357	1,568
2022-10-11	40.900	40.950	40.250	40.258	38.528	1,643
2022-10-10	42.050	42.250	40.950	41.591	39.804	909
2022-10-07	43.903	43.903	43.000	43.000	41.153	1,964
2022-10-06	42.300	44.050	42.000	43.921	42.034	10,465
2022-10-05	41.525	42.950	41.250	42.300	40.483	1,285
2022-10-04	40.800	42.050	40.600	41.738	39.945	15,791
2022-10-03	38.750	39.950	38.750	39.296	37.608	934

← NewerPage 17 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.