Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	139.60	144.80	139.60	144.80	144.80	1,491
2026-07-29	143.80	143.80	137.20	137.20	137.20	53
2026-07-28	149.40	149.40	143.80	147.07	147.07	4,494
2026-07-27	154.80	161.00	150.80	150.80	150.80	3,229
2026-07-24	162.40	162.60	159.00	160.20	160.20	76
2026-07-23	159.10	161.20	156.40	161.20	161.20	959
2026-07-22	157.40	160.80	157.40	160.00	160.00	459
2026-07-21	153.60	160.40	153.00	160.00	160.00	437
2026-07-20	158.40	158.40	153.00	153.00	153.00	2,356
2026-07-17	155.20	158.00	152.00	156.70	156.70	54,805
2026-07-16	157.50	160.60	155.40	160.60	160.60	11,442
2026-07-15	157.80	164.00	157.80	159.30	159.30	8,125
2026-07-14	164.20	164.20	160.20	161.80	161.80	54,227
2026-07-13	167.50	168.80	163.20	164.20	164.20	160
2026-07-10	169.00	169.00	166.00	169.00	169.00	15,947
2026-07-09	164.80	171.00	164.80	169.80	169.80	4,456
2026-07-08	160.80	162.00	157.60	161.60	161.60	77
2026-07-07	169.60	169.60	160.60	162.60	162.60	56
2026-07-06	171.20	173.63	168.00	171.75	171.75	1,589
2026-07-03	178.60	178.60	174.80	177.00	177.00	1,068
2026-07-02	182.70	185.00	174.20	175.50	175.50	2,757
2026-07-01	177.00	182.60	177.00	180.70	180.70	1,117
2026-06-30	179.80	184.40	179.00	180.46	180.46	1,548
2026-06-29	182.20	182.20	172.80	177.62	177.62	3,082
2026-06-26	174.20	177.80	174.20	176.00	176.00	1,378
2026-06-25	183.30	184.40	174.00	177.00	177.00	4,200
2026-06-24	185.40	185.40	176.60	180.70	180.70	1,984
2026-06-23	185.40	185.40	179.00	182.17	182.17	52,705
2026-06-22	182.70	190.20	182.00	187.51	187.51	8,135
2026-06-19	178.40	182.60	176.60	180.70	180.70	26,327
2026-06-18	176.60	178.00	174.40	177.20	177.20	133,346
2026-06-17	172.00	172.00	169.20	171.40	171.40	6,565
2026-06-16	177.60	177.60	170.00	174.26	174.26	169,388
2026-06-15	172.60	178.60	172.60	175.60	175.60	13,453
2026-06-12	168.20	173.60	166.80	172.90	172.90	22,703
2026-06-11	162.80	167.60	160.20	166.30	166.30	1,851
2026-06-10	168.80	168.80	160.40	160.40	160.40	3,338
2026-06-09	179.00	179.00	170.80	174.11	174.11	7,392
2026-06-08	170.20	178.20	170.20	175.76	175.76	3,922
2026-06-05	176.20	180.00	175.20	177.20	177.20	3,665
2026-06-04	185.40	187.60	177.00	180.10	180.10	2,171
2026-06-03	182.90	189.60	182.80	185.80	185.80	2,299
2026-06-02	175.80	187.40	175.80	184.02	184.02	2,059
2026-06-01	174.60	182.80	174.60	175.99	175.99	4,138
2026-05-29	182.10	182.80	176.80	178.00	178.00	1,292
2026-05-28	181.30	185.40	178.00	180.30	180.30	29,143
2026-05-27	184.40	186.00	180.20	184.00	182.50	3,906
2026-05-26	187.60	188.00	185.00	185.88	184.36	5,005
2026-05-22	186.60	189.60	185.40	187.66	186.13	10,990
2026-05-21	183.70	184.40	180.00	181.71	180.22	109,817
2026-05-20	174.60	183.81	174.60	183.81	182.30	7,847
2026-05-19	175.50	177.00	171.20	175.00	173.57	1,766
2026-05-18	175.10	180.69	175.00	178.00	176.54	9,743
2026-05-15	174.50	180.00	174.00	176.60	175.15	1,318
2026-05-14	177.00	179.80	175.40	179.80	178.33	8,098
2026-05-13	173.70	178.00	172.20	176.00	174.56	12,654
2026-05-12	176.20	182.20	169.40	170.45	169.06	1,887,105
2026-05-11	205.50	207.00	194.40	195.40	193.80	21,597
2026-05-08	195.20	206.00	195.20	205.50	203.82	21,238
2026-05-07	187.40	194.60	187.00	194.60	193.01	42,142

← NewerPage 2 of 5 · 250 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.