Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	45.875	46.200	44.850	45.081	42.546	23,176
2022-04-06	48.150	48.350	45.650	45.964	43.380	434
2022-04-05	49.303	49.303	47.600	48.228	45.517	286
2022-04-04	50.475	50.600	49.300	50.600	47.755	369
2022-04-01	52.600	52.800	50.500	52.800	49.831	1,051
2022-03-31	53.000	54.100	52.700	52.900	49.926	402
2022-03-30	54.950	55.300	52.700	53.207	50.215	1,643
2022-03-29	54.350	56.000	54.100	55.000	51.908	13,149
2022-03-28	54.550	54.900	53.800	54.400	51.341	6,406
2022-03-25	54.650	55.900	54.300	55.362	52.249	6,883
2022-03-24	55.050	55.400	54.700	54.700	51.625	8,670
2022-03-23	55.750	56.000	55.000	55.423	52.307	7,113
2022-03-22	55.050	55.698	54.993	55.024	51.930	8,089
2022-03-21	54.450	55.000	54.256	54.900	51.813	1,042
2022-03-18	54.350	54.700	52.300	53.289	50.293	1,036
2022-03-17	52.800	54.500	52.600	54.342	51.286	3,822
2022-03-16	50.900	53.200	50.900	52.338	49.395	1,779
2022-03-15	49.000	50.500	48.800	50.039	47.225	1,165
2022-03-14	48.500	50.100	48.500	49.334	46.560	131
2022-03-11	48.450	49.650	48.450	48.650	45.915	8,303
2022-03-10	49.400	49.750	48.185	48.350	45.632	8,374
2022-03-09	48.325	49.450	48.325	49.450	46.670	14,921
2022-03-08	48.800	49.700	47.000	47.000	44.357	12,269
2022-03-07	48.750	51.500	48.500	49.550	46.764	2,961
2022-03-04	53.900	53.900	50.700	50.700	47.849	6,235
2022-03-03	53.900	54.100	53.100	53.100	50.114	194
2022-03-02	54.050	54.500	52.700	53.514	50.505	1,918
2022-03-01	58.650	58.900	54.700	54.700	51.625	8,498
2022-02-28	56.700	58.706	56.700	58.700	55.400	3,441
2022-02-25	57.800	59.000	56.200	59.000	55.683	4,000
2022-02-24	57.000	57.800	53.700	55.173	52.071	10,386
2022-02-23	56.300	57.400	56.100	57.000	53.795	13,253
2022-02-22	52.800	56.900	52.800	54.946	51.856	3,064
2022-02-21	55.450	55.700	54.200	54.757	51.678	302
2022-02-18	56.300	56.300	55.097	55.992	52.843	3,000
2022-02-17	57.800	59.300	55.900	56.705	53.517	18,692
2022-02-16	56.000	59.200	56.000	58.700	55.400	19,437
2022-02-15	51.900	56.100	51.900	54.159	51.114	3,532
2022-02-14	52.300	52.800	50.400	51.700	48.793	3,251
2022-02-11	54.450	54.700	53.400	53.800	50.775	1,091
2022-02-10	54.150	54.500	53.200	54.400	51.341	4,382
2022-02-09	53.100	54.100	53.100	54.056	51.017	6,449
2022-02-08	53.500	53.800	52.500	53.000	50.020	646
2022-02-07	53.400	53.700	52.929	52.929	49.953	1,338
2022-02-04	53.800	54.100	53.300	53.620	50.605	3,589
2022-02-03	55.450	55.900	53.700	54.220	51.171	11,142
2022-02-02	55.400	56.200	55.400	55.953	52.807	5,423
2022-02-01	55.250	56.000	54.600	55.639	52.511	36,418
2022-01-31	54.750	55.800	54.600	55.150	52.049	6,365
2022-01-28	55.350	55.700	53.942	54.498	51.433	13,523
2022-01-27	55.450	56.400	55.000	55.300	52.191	6,360
2022-01-26	55.650	55.900	54.600	55.233	52.128	23,346
2022-01-25	54.700	55.700	54.700	55.218	52.114	30,577
2022-01-24	55.350	56.400	54.500	54.506	51.441	12,557
2022-01-21	56.600	56.900	55.000	55.719	52.586	7,950
2022-01-20	55.250	56.800	54.932	56.700	53.512	10,160
2022-01-19	55.850	56.100	55.300	55.800	52.663	462
2022-01-18	56.900	56.900	55.900	56.498	53.322	6,339
2022-01-17	58.850	59.200	56.100	58.937	55.623	1,077
2022-01-14	58.250	59.000	56.900	58.798	55.492	9,053

← NewerPage 20 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.