Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	36.850	37.500	36.850	37.359	35.754	1,086
2022-07-06	35.750	36.600	35.750	36.081	34.531	331
2022-07-05	35.871	35.871	35.350	35.871	34.330	2,994
2022-07-04	36.200	36.300	35.918	36.055	34.506	723
2022-07-01	35.950	36.900	35.950	36.462	34.896	6,265
2022-06-30	36.750	36.750	35.250	36.098	34.547	1,489
2022-06-29	38.200	38.200	37.676	37.676	36.058	171
2022-06-28	39.525	40.000	38.400	38.400	36.750	859
2022-06-27	39.500	40.750	39.500	39.550	37.851	674
2022-06-24	38.800	39.700	38.800	38.831	37.163	507
2022-06-23	40.250	40.250	38.900	38.943	37.269	670
2022-06-22	41.200	41.200	40.454	40.454	38.716	148
2022-06-21	41.275	41.900	40.450	41.239	39.467	19,653
2022-06-20	41.925	42.200	41.154	41.154	39.386	140
2022-06-17	43.325	44.000	41.952	43.473	41.606	4,383
2022-06-16	44.750	44.750	43.503	44.257	42.356	2,063
2022-06-15	45.550	46.050	45.550	45.584	43.625	2,324
2022-06-14	45.850	45.850	45.250	45.510	43.555	1,154
2022-06-13	48.000	48.500	46.200	46.200	44.215	183
2022-06-10	49.550	49.550	48.050	48.127	46.059	1,924
2022-06-09	49.950	50.700	49.950	50.500	48.330	10,087
2022-06-08	49.800	50.900	49.600	50.352	48.189	8,713
2022-06-07	49.475	50.200	49.150	49.626	47.494	4,559
2022-06-06	48.650	50.300	48.200	49.738	47.601	2,620
2022-06-01	47.150	48.050	47.150	48.000	45.938	1,467
2022-05-31	48.350	48.820	47.300	48.029	45.965	804
2022-05-30	47.650	48.600	47.650	47.902	45.844	406
2022-05-27	46.000	47.250	46.000	46.302	44.312	2,124
2022-05-26	45.425	46.350	45.350	45.902	43.930	1,179
2022-05-25	45.275	45.605	45.100	45.605	43.645	592
2022-05-24	46.500	46.500	45.250	46.150	44.167	289
2022-05-23	47.725	48.400	47.100	47.373	45.338	1,431
2022-05-20	47.575	48.400	47.100	47.602	45.557	334
2022-05-19	47.750	47.750	46.650	47.169	45.142	1,090
2022-05-18	48.550	48.550	47.950	48.421	46.340	1,053
2022-05-17	48.100	48.650	48.100	48.650	46.560	545
2022-05-16	48.150	48.250	47.050	47.200	45.172	311
2022-05-13	46.800	48.250	46.800	47.900	45.842	2,634
2022-05-12	47.100	47.100	45.400	46.800	44.789	81,611
2022-05-11	45.750	46.900	45.750	46.900	44.263	692
2022-05-10	45.625	46.050	45.200	45.450	42.895	851
2022-05-09	46.400	46.700	45.000	45.777	43.203	2,306
2022-05-06	46.500	47.700	46.000	46.400	43.791	2,561
2022-05-05	51.050	51.100	47.300	47.600	44.924	3,499
2022-05-04	50.900	54.300	50.900	51.705	48.798	4,435
2022-05-03	48.300	50.400	47.850	49.785	46.986	2,935
2022-04-29	47.150	48.800	47.150	47.650	44.971	9,401
2022-04-28	46.650	48.100	46.150	47.252	44.595	8,744
2022-04-27	45.300	46.700	45.300	46.600	43.980	882
2022-04-26	45.925	46.400	45.050	45.050	42.517	2,817
2022-04-25	45.075	46.450	44.998	45.355	42.805	3,488
2022-04-22	46.150	46.400	45.650	45.800	43.225	1,713
2022-04-21	45.950	46.600	45.950	45.950	43.366	2,087
2022-04-20	43.825	45.900	43.750	44.700	42.187	5,192
2022-04-19	44.650	45.050	43.650	44.150	41.668	2,326
2022-04-14	44.250	44.750	43.950	44.000	41.526	6,005
2022-04-13	43.625	44.050	43.200	43.243	40.812	3,642
2022-04-12	44.000	44.250	42.650	43.521	41.074	7,588
2022-04-11	44.550	44.650	43.600	44.650	42.140	2,441
2022-04-08	45.175	45.600	44.250	44.884	42.360	8,924

← NewerPage 19 of 22 · 1,261 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.