Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 89.100 | 90.500 | 88.200 | 88.200 | 87.478 | 425 |
| 2025-08-12 | 86.850 | 90.100 | 86.600 | 89.662 | 88.929 | 4,192 |
| 2025-08-11 | 87.450 | 88.000 | 87.100 | 87.800 | 87.082 | 92 |
| 2025-08-08 | 86.150 | 88.000 | 86.000 | 88.000 | 87.280 | 7 |
| 2025-08-07 | 86.450 | 87.200 | 85.200 | 85.400 | 84.701 | 1,903 |
| 2025-08-06 | 89.500 | 90.100 | 85.800 | 86.200 | 85.495 | 142 |
| 2025-08-05 | 88.900 | 90.000 | 88.700 | 88.700 | 87.974 | 24,912 |
| 2025-08-04 | 88.200 | 88.800 | 87.600 | 87.765 | 87.047 | 24,194 |
| 2025-08-01 | 84.900 | 88.400 | 84.900 | 87.126 | 86.413 | 20,399 |
| 2025-07-31 | 89.200 | 93.900 | 87.000 | 88.000 | 87.280 | 52,236 |
| 2025-07-30 | 93.100 | 95.000 | 93.100 | 94.800 | 94.024 | 49 |
| 2025-07-29 | 89.900 | 94.800 | 89.800 | 92.700 | 91.942 | 14,199 |
| 2025-07-28 | 92.500 | 93.000 | 89.000 | 93.000 | 92.239 | 331 |
| 2025-07-25 | 91.450 | 92.800 | 90.714 | 90.714 | 89.971 | 44,762 |
| 2025-07-24 | 91.750 | 92.100 | 88.600 | 92.000 | 91.247 | 18,938 |
| 2025-07-23 | 93.300 | 93.600 | 90.300 | 90.900 | 90.156 | 356 |
| 2025-07-22 | 96.600 | 96.900 | 92.100 | 92.100 | 91.346 | 5,889 |
| 2025-07-21 | 97.300 | 98.200 | 96.800 | 97.800 | 97.000 | 59 |
| 2025-07-18 | 98.350 | 98.700 | 97.200 | 97.700 | 96.901 | 4,489 |
| 2025-07-17 | 94.350 | 98.300 | 94.100 | 97.871 | 97.070 | 38,033 |
| 2025-07-16 | 94.050 | 94.400 | 91.700 | 93.200 | 92.437 | 494 |
| 2025-07-15 | 94.450 | 95.400 | 93.900 | 93.900 | 93.132 | 82 |
| 2025-07-14 | 92.800 | 93.800 | 91.700 | 93.000 | 92.239 | 210 |
| 2025-07-11 | 95.650 | 96.500 | 94.500 | 96.003 | 95.218 | 2,951 |
| 2025-07-10 | 92.900 | 96.800 | 92.700 | 95.914 | 95.130 | 9,652 |
| 2025-07-09 | 93.700 | 94.500 | 92.600 | 93.000 | 92.239 | 395 |
| 2025-07-08 | 92.000 | 94.900 | 91.800 | 94.200 | 93.429 | 24,472 |
| 2025-07-07 | 91.150 | 92.200 | 91.000 | 91.700 | 90.950 | 3,244 |
| 2025-07-04 | 91.550 | 91.900 | 90.900 | 91.600 | 90.851 | 93 |
| 2025-07-03 | 91.850 | 93.200 | 90.500 | 92.000 | 91.247 | 18,677 |
| 2025-07-02 | 91.250 | 93.000 | 90.800 | 92.700 | 91.942 | 29,805 |
| 2025-07-01 | 90.450 | 92.000 | 89.700 | 90.511 | 89.770 | 6,030 |
| 2025-06-30 | 89.300 | 90.500 | 88.600 | 89.700 | 88.966 | 93,456 |
| 2025-06-27 | 86.050 | 88.800 | 85.200 | 88.600 | 87.875 | 30,081 |
| 2025-06-26 | 79.250 | 84.000 | 78.500 | 83.900 | 83.214 | 96,972 |
| 2025-06-25 | 79.350 | 79.600 | 78.400 | 78.705 | 78.061 | 3,062 |
| 2025-06-24 | 78.750 | 80.400 | 78.100 | 79.095 | 78.447 | 3,429 |
| 2025-06-23 | 74.650 | 76.300 | 74.100 | 75.211 | 74.595 | 1,599 |
| 2025-06-20 | 77.200 | 79.100 | 75.600 | 75.600 | 74.981 | 21,425 |
| 2025-06-19 | 76.500 | 77.002 | 76.300 | 76.867 | 76.238 | 8,109 |
| 2025-06-18 | 76.300 | 77.702 | 76.100 | 77.504 | 76.870 | 24,664 |
| 2025-06-17 | 75.450 | 76.200 | 75.000 | 75.600 | 74.981 | 25 |
| 2025-06-16 | 76.500 | 77.300 | 75.300 | 75.400 | 74.783 | 25 |
| 2025-06-13 | 75.750 | 77.060 | 75.500 | 77.000 | 76.370 | 28,964 |
| 2025-06-12 | 77.100 | 78.200 | 76.900 | 78.000 | 77.362 | 10,345 |
| 2025-06-11 | 77.100 | 78.500 | 77.000 | 77.700 | 77.064 | 10,336 |
| 2025-06-10 | 77.600 | 77.800 | 75.900 | 76.900 | 76.271 | 136 |
| 2025-06-09 | 74.250 | 77.300 | 74.000 | 77.000 | 76.370 | 6,483 |
| 2025-06-06 | 71.250 | 74.000 | 70.600 | 74.000 | 73.395 | 47,308 |
| 2025-06-05 | 70.850 | 72.500 | 70.800 | 71.712 | 71.125 | 4,079 |
| 2025-06-04 | 68.400 | 71.000 | 68.400 | 70.327 | 69.752 | 22,908 |
| 2025-06-03 | 66.450 | 68.100 | 66.400 | 67.303 | 66.753 | 4,086 |
| 2025-06-02 | 66.300 | 67.300 | 66.300 | 66.682 | 66.137 | 7,008 |
| 2025-05-30 | 67.850 | 68.800 | 67.200 | 67.806 | 67.251 | 4,313 |
| 2025-05-29 | 68.000 | 69.800 | 67.800 | 68.402 | 67.842 | 5,423 |
| 2025-05-28 | 68.500 | 68.500 | 67.600 | 67.803 | 67.248 | 4,424 |
| 2025-05-27 | 68.600 | 69.500 | 68.300 | 68.985 | 68.420 | 5,005 |
| 2025-05-23 | 68.800 | 70.700 | 67.400 | 68.444 | 67.884 | 13,688 |
| 2025-05-22 | 68.600 | 69.700 | 68.000 | 68.734 | 68.172 | 4,062 |
| 2025-05-21 | 68.400 | 69.600 | 68.200 | 68.801 | 68.238 | 4,044 |
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.