Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	193.40	194.20	185.80	186.00	184.48	49,720
2026-05-05	176.40	197.40	176.40	190.80	189.24	43,334
2026-04-30	176.40	184.20	176.20	183.57	182.07	37,167
2026-04-29	173.90	178.54	173.20	176.50	175.06	14,040
2026-04-28	173.30	174.40	170.00	171.37	169.97	4,276
2026-04-27	177.60	180.20	171.40	173.41	171.99	3,846
2026-04-24	178.20	180.40	175.20	176.80	175.35	1,824
2026-04-23	173.90	179.80	173.60	178.60	177.14	13,858
2026-04-22	172.90	175.80	170.60	171.60	170.20	882
2026-04-21	172.50	174.20	168.80	170.40	169.01	231
2026-04-20	171.00	174.80	170.00	172.20	170.79	3,507
2026-04-17	171.40	177.40	169.40	173.00	171.58	9,058
2026-04-16	169.40	171.00	168.40	171.00	169.60	590
2026-04-15	169.60	171.60	167.40	167.40	166.03	34,579
2026-04-14	169.80	171.00	163.80	168.00	166.63	4,447
2026-04-13	169.20	173.00	168.80	171.00	169.60	7,471
2026-04-10	167.50	177.60	167.00	174.00	172.58	24,429
2026-04-09	153.80	165.00	153.60	163.46	162.13	3,811
2026-04-08	152.00	154.80	151.60	153.01	151.76	4,270
2026-04-07	149.30	150.60	144.20	144.60	143.42	550
2026-04-02	150.50	151.00	143.40	149.13	147.91	3,355
2026-04-01	150.90	151.20	147.40	148.60	147.38	89
2026-03-31	136.00	144.80	134.80	144.00	142.82	2,356
2026-03-30	143.10	144.00	140.00	140.60	139.45	521
2026-03-27	147.60	148.00	141.20	143.20	142.03	4,584
2026-03-26	149.10	150.80	145.00	149.48	148.25	52,647
2026-03-25	149.50	154.60	147.20	153.20	151.95	6,147
2026-03-24	145.40	146.34	141.00	146.20	145.00	4,064
2026-03-23	133.70	149.20	133.00	147.80	146.59	671
2026-03-20	136.60	143.00	133.60	138.80	137.66	4,997
2026-03-19	135.50	136.20	127.80	128.20	127.15	129,675
2026-03-18	140.10	140.60	137.00	137.00	135.88	2,412
2026-03-17	139.20	139.80	135.00	136.00	134.89	2,304
2026-03-16	142.10	144.00	140.36	141.20	140.04	5,585
2026-03-13	137.80	144.40	135.80	142.60	141.43	35,495
2026-03-12	141.70	142.40	136.20	138.20	137.07	12,516
2026-03-11	141.30	142.80	139.60	141.60	140.44	27
2026-03-10	143.50	145.60	140.00	141.31	140.16	22,354
2026-03-09	130.00	140.20	129.20	140.20	139.05	523
2026-03-06	145.60	146.20	139.20	140.84	139.68	8,482
2026-03-05	150.50	152.60	148.00	150.00	148.77	10,719
2026-03-04	145.00	149.60	144.80	149.40	148.18	26,014
2026-03-03	144.80	146.80	143.00	145.24	144.06	29,564
2026-03-02	141.30	152.80	140.00	148.40	147.18	35,064
2026-02-27	146.40	147.80	145.20	147.80	146.59	867
2026-02-26	143.00	150.20	143.00	146.40	145.20	46,077
2026-02-25	139.80	142.80	137.80	141.40	140.24	34,532
2026-02-24	137.60	143.40	132.80	140.83	139.68	91,509
2026-02-23	126.70	128.60	124.80	126.20	125.17	19,541
2026-02-20	126.50	128.03	124.60	127.40	126.36	4,600
2026-02-19	130.80	131.20	126.60	128.10	127.05	24,648
2026-02-18	122.60	130.00	122.40	130.00	128.94	12,066
2026-02-17	121.40	124.20	118.80	124.20	123.18	7,363
2026-02-16	120.00	122.00	119.60	121.20	120.21	12,204
2026-02-13	118.10	120.00	116.20	120.00	119.02	9,060
2026-02-12	123.40	124.40	117.80	117.80	116.84	16,357
2026-02-11	123.60	124.00	120.35	123.40	122.39	12,507
2026-02-10	121.80	125.80	120.80	125.20	124.18	6,928
2026-02-09	118.10	122.20	118.00	122.10	121.10	7,197
2026-02-06	113.60	117.20	113.40	117.20	116.24	44,804

← NewerPage 3 of 21 · 1,260 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.