Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	90.150	93.300	88.800	89.700	88.966	59,204
2025-11-05	88.400	90.800	87.500	90.800	90.057	306
2025-11-04	81.000	90.300	81.000	89.900	89.164	33,650
2025-11-03	81.600	82.400	79.700	79.700	79.048	6,426
2025-10-31	83.750	84.000	81.500	82.000	81.329	21,293
2025-10-30	82.550	84.400	81.200	83.500	82.817	91,968
2025-10-29	81.200	84.000	80.800	82.869	82.191	11,644
2025-10-28	83.450	84.100	81.300	81.500	80.833	19
2025-10-27	84.100	85.800	83.300	84.200	83.511	218
2025-10-24	82.350	84.300	81.900	83.600	82.916	133
2025-10-23	83.550	83.800	80.600	82.000	81.329	10,147
2025-10-22	83.450	84.000	82.400	83.500	82.817	20,167
2025-10-21	83.600	85.000	83.600	84.000	83.313	4,044
2025-10-20	81.200	83.300	81.200	83.000	82.321	10,568
2025-10-17	79.850	80.600	79.000	79.900	79.246	176
2025-10-16	81.500	82.000	80.200	81.600	80.932	68
2025-10-15	80.000	82.000	79.900	80.600	79.941	23
2025-10-14	79.050	79.600	78.000	79.300	78.651	162
2025-10-13	79.850	82.700	79.700	80.500	79.841	16
2025-10-10	81.700	82.200	78.900	78.900	78.254	50,574
2025-10-09	81.800	83.900	81.300	81.700	81.032	18,991
2025-10-08	83.250	83.500	79.400	80.900	80.238	6,069
2025-10-07	84.400	84.600	83.100	83.500	82.817	76
2025-10-06	84.300	85.000	81.400	84.200	83.511	226
2025-10-03	84.600	84.900	82.200	83.002	82.322	992
2025-10-02	84.300	85.900	83.900	84.200	83.511	5,431
2025-10-01	81.800	83.000	81.500	82.100	81.428	395
2025-09-30	82.050	82.600	81.500	81.900	81.230	42
2025-09-29	81.500	82.500	80.800	81.100	80.436	45
2025-09-26	82.250	82.700	80.500	81.200	80.536	25
2025-09-25	83.750	84.200	81.900	82.700	82.023	102
2025-09-24	83.350	84.500	82.700	83.500	82.817	102
2025-09-23	82.050	84.700	81.800	82.900	82.222	13,008
2025-09-22	80.800	82.400	80.000	82.164	81.492	2,667
2025-09-19	83.450	83.500	79.400	80.500	79.841	496
2025-09-18	76.800	81.800	76.300	81.800	81.131	343
2025-09-17	77.200	77.600	76.300	76.700	76.072	12,705
2025-09-16	77.300	78.200	76.900	77.900	77.263	2,282
2025-09-15	77.000	78.200	76.900	77.600	76.965	171
2025-09-12	78.150	78.300	76.600	76.700	76.072	14,975
2025-09-11	77.900	78.500	77.500	77.800	77.163	26,432
2025-09-10	78.550	79.300	78.200	78.300	77.659	26
2025-09-09	78.950	79.200	77.500	77.600	76.965	118
2025-09-08	77.100	78.600	77.000	78.100	77.461	9,952
2025-09-05	77.100	77.600	76.100	77.223	76.591	6,396
2025-09-04	77.200	77.800	75.900	77.024	76.394	1,014
2025-09-03	78.850	80.000	77.900	80.000	79.345	799
2025-09-02	80.500	81.000	77.700	78.034	77.395	117,729
2025-09-01	81.600	82.500	80.100	80.930	80.268	8,874
2025-08-29	84.000	84.100	81.600	83.405	82.723	25,192
2025-08-28	84.800	85.500	84.300	84.600	83.908	47
2025-08-27	84.000	85.000	83.800	84.000	83.313	3
2025-08-26	85.500	85.700	83.900	84.800	84.106	1,235
2025-08-22	83.650	86.000	83.000	86.000	85.296	557
2025-08-21	84.100	85.600	84.000	85.000	84.305	26
2025-08-20	84.900	86.000	83.500	84.500	83.809	4,704
2025-08-19	86.550	87.800	85.600	86.300	85.594	1,504
2025-08-18	87.350	87.800	86.400	86.900	86.189	8
2025-08-15	88.300	89.000	86.600	87.300	86.586	25
2025-08-14	87.850	89.600	87.700	87.700	86.982	33

← NewerPage 5 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.