Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	38.750	39.950	38.750	39.296	37.608	934
2022-09-30	38.350	38.850	38.150	38.367	36.719	834
2022-09-29	37.600	38.500	37.600	37.985	36.354	1,143
2022-09-28	38.950	38.950	37.000	37.291	35.689	1,766
2022-09-27	40.500	41.008	39.350	40.802	39.049	473
2022-09-26	39.500	40.474	39.500	39.652	37.949	9,225
2022-09-23	40.600	40.600	39.650	40.251	38.522	4,684
2022-09-22	42.550	43.650	42.550	42.936	41.092	282
2022-09-21	42.900	44.402	42.900	44.402	42.494	2,316
2022-09-20	41.600	43.250	41.600	42.390	40.569	8,710
2022-09-16	41.050	41.050	39.850	40.214	38.486	490
2022-09-15	41.500	42.300	41.500	41.700	39.909	595
2022-09-14	41.875	42.150	40.950	41.350	39.574	931
2022-09-13	43.625	43.900	42.150	42.847	41.006	1,135
2022-09-12	43.550	43.950	43.550	43.550	41.679	1,109
2022-09-09	42.200	43.100	42.200	42.502	40.676	792
2022-09-08	41.575	41.750	40.950	41.650	39.861	165
2022-09-07	41.025	41.550	40.750	41.285	39.511	326
2022-09-06	41.525	42.200	40.800	41.281	39.507	1,229
2022-09-05	42.250	43.950	41.500	41.556	39.771	71
2022-09-02	42.500	43.400	42.500	43.002	41.154	1,906
2022-09-01	42.500	42.750	41.550	41.850	40.052	497
2022-08-31	42.900	43.550	42.000	42.000	40.196	500
2022-08-30	43.125	44.100	42.650	43.301	41.440	350
2022-08-26	44.650	45.400	43.750	44.412	42.504	288
2022-08-25	43.600	44.900	43.600	44.030	42.139	1,176
2022-08-24	44.500	44.750	42.150	43.204	41.348	2,692
2022-08-23	44.400	45.200	44.400	44.792	42.867	1,323
2022-08-22	45.900	45.900	44.450	44.902	42.973	719
2022-08-19	47.625	47.900	46.150	47.250	45.220	2,239
2022-08-18	47.200	47.421	47.200	47.402	45.365	288
2022-08-17	48.000	48.400	47.050	47.050	45.029	18
2022-08-16	47.725	48.050	47.500	48.000	45.938	1,469
2022-08-15	48.050	48.350	47.800	47.923	45.864	678
2022-08-12	48.750	48.900	48.100	48.100	46.034	713
2022-08-11	48.750	49.000	48.750	48.807	46.711	1,545
2022-08-10	47.100	48.000	47.100	47.246	45.216	92
2022-08-09	47.925	48.100	46.081	46.081	44.102	934
2022-08-08	47.700	48.200	47.700	47.900	45.842	72
2022-08-05	49.500	49.500	47.450	47.575	45.531	605
2022-08-04	49.275	49.900	49.000	49.650	47.517	7,976
2022-08-03	48.300	49.300	47.550	48.886	46.786	895
2022-08-02	49.100	49.400	48.050	48.489	46.406	3,906
2022-08-01	48.350	49.200	48.350	49.050	46.943	2,656
2022-07-29	46.350	48.200	46.350	47.250	45.220	2,806
2022-07-28	43.850	46.050	43.850	45.800	43.832	1,599
2022-07-27	42.200	43.850	42.200	43.700	41.823	811
2022-07-26	41.300	41.900	41.300	41.800	40.004	1,554
2022-07-25	40.800	41.400	40.800	41.200	39.430	410
2022-07-22	41.250	41.250	40.300	41.015	39.253	909
2022-07-21	39.875	41.400	38.950	40.950	39.191	209
2022-07-20	39.525	40.400	39.100	39.850	38.138	243
2022-07-19	38.541	39.650	38.541	38.541	36.885	1,592
2022-07-18	40.100	40.100	38.375	38.375	36.726	2,235
2022-07-15	38.800	39.450	38.450	39.350	37.660	291
2022-07-14	38.450	38.650	37.400	37.550	35.937	600
2022-07-13	38.100	38.400	37.426	37.426	35.818	691
2022-07-12	38.150	38.300	37.900	38.300	36.655	178
2022-07-11	37.800	38.650	37.800	38.501	36.847	1,232
2022-07-08	37.425	37.800	37.300	37.574	35.960	936

← NewerPage 18 of 21 · 1,254 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.