Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	57.109	59.100	57.109	58.155	54.885	2,348
2022-01-12	56.200	58.100	56.200	56.797	53.604	6,982
2022-01-11	55.150	57.100	55.000	55.600	52.474	68,784
2022-01-10	55.750	56.200	53.800	54.097	51.055	5,221
2022-01-07	55.350	56.300	55.100	55.840	52.700	827
2022-01-06	57.500	57.600	54.700	55.263	52.156	1,063
2022-01-05	57.200	58.300	57.000	57.397	54.170	102
2022-01-04	60.800	61.200	57.500	60.097	56.718	702
2021-12-30	57.509	58.600	57.509	58.328	55.048	826
2021-12-29	58.150	58.300	57.500	57.700	54.456	335
2021-12-23	57.200	57.900	57.200	57.900	54.645	6,415
2021-12-22	57.700	58.400	56.900	57.264	54.044	7,217
2021-12-21	59.750	60.000	57.600	57.967	54.708	9,785
2021-12-20	58.150	60.300	57.800	58.894	55.583	5,669
2021-12-17	58.550	59.400	57.100	57.624	54.384	10,405
2021-12-16	56.700	60.200	56.200	56.527	53.349	7,861
2021-12-15	50.050	58.000	49.850	54.773	51.694	10,023
2021-12-14	44.400	49.100	44.400	44.809	42.290	3,991
2021-12-13	43.325	44.150	43.300	43.450	41.007	1,390
2021-12-10	44.448	44.448	43.250	43.430	40.988	652
2021-12-09	44.700	44.700	43.850	44.301	41.810	2,430
2021-12-08	44.500	45.900	44.500	45.026	42.495	1,458
2021-12-07	42.850	44.250	42.850	43.954	41.483	454
2021-12-06	43.075	43.200	41.600	41.850	39.497	1,072
2021-12-03	43.425	43.500	42.450	42.450	40.063	106
2021-12-02	45.350	45.350	43.200	43.557	41.108	1,372
2021-12-01	44.000	45.800	43.450	45.550	42.989	1,233
2021-11-30	43.225	44.550	43.100	43.950	41.479	2,185
2021-11-29	42.500	43.650	42.350	43.617	41.165	597
2021-11-26	42.650	43.350	42.450	42.450	40.063	184
2021-11-25	43.725	44.200	42.900	43.152	40.725	233
2021-11-24	44.250	44.600	43.000	43.754	41.294	419
2021-11-23	46.350	46.350	44.500	45.075	42.540	412
2021-11-22	46.800	47.550	46.700	47.294	44.635	1,067
2021-11-19	47.425	47.650	46.200	46.981	44.339	2,942
2021-11-18	48.300	48.600	47.300	47.300	44.641	19
2021-11-17	48.000	48.400	47.750	48.089	45.385	2,250
2021-11-16	47.375	48.050	47.250	47.255	44.598	443
2021-11-15	47.825	48.050	47.050	47.173	44.521	1,565
2021-11-12	46.500	48.450	46.150	47.982	45.284	11,999
2021-11-11	45.125	46.570	45.050	46.245	43.645	1,042
2021-11-10	46.100	46.600	45.000	45.032	42.500	493
2021-11-09	44.650	45.950	44.200	45.334	42.786	3,583
2021-11-08	43.500	45.300	43.500	44.988	42.459	10,608
2021-11-05	42.150	43.650	42.150	43.559	41.110	2,489
2021-11-04	42.950	43.400	41.800	42.470	40.082	3,298
2021-11-03	42.100	43.200	41.900	42.995	40.577	789
2021-11-02	40.400	42.050	40.153	40.637	38.352	20,315
2021-11-01	40.050	41.500	40.000	40.550	38.270	17,187
2021-10-29	39.900	40.900	39.900	40.350	38.082	32,376
2021-10-28	39.075	41.000	39.050	39.750	37.515	51,807
2021-10-27	40.350	40.350	39.206	39.428	37.211	28,096
2021-10-26	40.800	41.350	40.050	40.415	38.143	24,736

← NewerPage 21 of 21 · 1,253 trading days

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.