Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	113.60	114.80	112.60	114.00	113.07	6,162
2026-02-04	113.20	114.20	112.40	112.92	111.99	37,638
2026-02-03	117.10	118.00	112.40	114.00	113.07	254
2026-02-02	114.00	116.60	112.40	115.60	114.65	7,163
2026-01-30	110.90	115.20	110.60	115.00	114.06	1,205
2026-01-29	112.80	113.60	108.00	108.40	107.51	1,251
2026-01-28	110.70	114.00	109.80	113.20	112.27	67,276
2026-01-27	106.80	108.80	106.60	108.60	107.71	4,822
2026-01-26	108.90	109.40	106.80	107.40	106.52	1,634
2026-01-23	108.50	111.00	106.60	110.00	109.10	276
2026-01-22	107.60	111.10	107.20	109.40	108.50	10,977
2026-01-21	105.60	107.80	104.80	107.60	106.72	37
2026-01-20	105.80	106.60	104.20	104.84	103.98	888
2026-01-19	106.20	107.20	105.00	105.78	104.92	1,804
2026-01-16	109.70	111.00	108.40	109.40	108.50	58
2026-01-15	105.80	109.40	104.60	109.40	108.50	10,469
2026-01-14	109.10	109.80	102.20	103.92	103.07	5,195
2026-01-13	108.50	109.00	107.00	108.80	107.91	118
2026-01-12	107.80	108.80	107.00	108.00	107.12	36
2026-01-09	106.00	108.00	105.00	108.00	107.12	5,826
2026-01-08	107.80	108.60	105.80	106.80	105.93	45
2026-01-07	106.80	107.00	105.20	106.60	105.73	115
2026-01-06	104.00	106.60	103.20	105.60	104.74	1,896
2026-01-05	100.35	103.40	99.600	103.04	102.20	4,335
2026-01-02	97.000	100.40	95.200	99.200	98.388	171
2025-12-30	96.000	96.300	95.300	96.200	95.413	12
2025-12-29	93.100	95.400	92.500	95.300	94.520	1,372
2025-12-23	92.000	92.650	90.400	92.585	91.827	69,604
2025-12-22	93.100	93.100	90.600	91.573	90.823	1,622
2025-12-19	88.700	90.800	88.500	90.563	89.822	22,552
2025-12-18	90.250	90.900	88.600	89.181	88.451	22,144
2025-12-17	92.000	92.500	90.200	91.596	90.846	16,123
2025-12-16	91.150	92.300	90.700	91.500	90.751	99,039
2025-12-15	94.150	95.100	91.500	92.000	91.247	14,344
2025-12-12	97.300	97.400	94.100	94.100	93.330	360
2025-12-11	95.750	97.200	95.500	96.300	95.512	2,375
2025-12-10	101.35	101.60	96.100	96.300	95.512	3,841
2025-12-09	103.10	103.40	100.40	102.01	101.17	21,096
2025-12-08	101.70	103.80	101.00	102.20	101.36	2,262
2025-12-05	98.750	102.20	98.700	101.00	100.17	5,652
2025-12-04	98.350	101.00	98.300	98.300	97.496	736
2025-12-03	96.300	99.500	95.500	97.000	96.206	3,377
2025-12-02	97.200	97.600	96.079	96.200	95.413	41,311
2025-12-01	97.300	97.300	95.500	96.900	96.107	14,875
2025-11-28	95.900	97.500	95.900	97.500	96.702	127
2025-11-27	95.350	95.600	94.900	95.235	94.456	10,693
2025-11-26	92.600	94.700	91.700	94.600	93.826	130
2025-11-25	92.800	93.300	91.800	92.000	91.247	884
2025-11-24	90.150	91.200	90.000	90.700	89.958	77
2025-11-21	89.900	90.100	87.400	89.200	88.470	211
2025-11-20	92.900	94.200	91.800	92.100	91.346	241
2025-11-19	90.350	91.500	90.100	91.500	90.751	7
2025-11-18	91.550	92.000	90.300	90.300	89.561	349
2025-11-17	92.500	93.900	91.700	92.700	91.942	411
2025-11-14	91.250	92.500	87.300	90.922	90.178	2,407
2025-11-13	90.950	91.800	89.100	91.700	90.950	224
2025-11-12	90.950	91.500	89.300	89.600	88.867	27
2025-11-11	91.250	92.000	90.000	90.900	90.156	142
2025-11-10	92.200	92.700	90.700	90.700	89.958	98
2025-11-07	90.450	91.000	90.000	90.500	89.760	127

← NewerPage 4 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.