Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	68.700	70.200	68.100	69.042	68.477	6,631
2025-05-19	67.650	69.200	67.200	68.432	67.872	19,094
2025-05-16	72.200	72.700	69.000	70.188	69.614	4,051
2025-05-15	74.650	74.900	73.000	73.088	71.498	13,028
2025-05-14	75.750	76.000	72.800	74.400	72.782	43,690
2025-05-13	72.500	75.200	72.400	74.005	72.395	6,594
2025-05-12	69.400	72.600	69.300	71.817	70.255	5,166
2025-05-09	67.300	69.200	67.300	68.358	66.871	11,748
2025-05-08	63.750	66.600	63.300	65.550	64.124	4,320
2025-05-07	60.000	63.600	59.700	62.025	60.676	4,055
2025-05-06	59.850	60.200	58.900	59.504	58.210	4,196
2025-05-02	61.200	62.300	60.900	61.702	60.359	4,033
2025-04-30	62.550	62.800	58.300	59.322	58.031	4,694
2025-04-29	58.250	58.900	57.500	57.718	56.463	6,459
2025-04-28	58.450	59.100	58.300	58.403	57.133	4,102
2025-04-25	59.050	60.000	58.100	58.503	57.230	8,130
2025-04-24	55.350	58.946	55.200	58.731	57.453	17,704
2025-04-23	55.450	56.800	55.100	55.956	54.739	4,015
2025-04-22	53.800	54.400	52.818	52.818	51.669	4,293
2025-04-17	53.800	54.200	53.400	53.646	52.479	5,296
2025-04-16	54.250	54.584	53.597	54.400	53.217	25,279
2025-04-15	54.800	55.600	54.800	54.967	53.771	13,409
2025-04-14	54.750	55.200	54.000	54.234	53.055	4,022
2025-04-11	54.450	55.200	52.800	53.103	51.948	4,054
2025-04-10	56.500	56.500	53.900	54.882	53.688	31,066
2025-04-09	49.100	50.500	49.100	49.844	48.760	5,467
2025-04-08	51.350	52.900	50.600	51.421	50.302	9,475
2025-04-07	47.775	52.300	47.100	50.700	49.597	5,977
2025-04-04	54.450	54.800	50.800	51.788	50.661	26,083
2025-04-03	56.800	58.100	54.600	54.998	53.802	14,900
2025-04-02	58.450	59.200	58.100	58.400	57.130	223
2025-04-01	58.450	59.200	58.000	59.100	57.814	317
2025-03-31	59.350	59.600	57.700	58.800	57.521	718
2025-03-28	62.450	62.900	61.000	61.000	59.673	109
2025-03-27	61.900	64.500	61.800	62.600	61.238	86
2025-03-26	67.150	67.300	64.700	64.700	63.293	18
2025-03-25	66.650	67.500	65.300	66.400	64.956	128
2025-03-24	66.650	67.100	65.500	65.900	64.467	38
2025-03-21	67.250	67.500	65.700	66.103	64.665	271
2025-03-20	69.900	70.800	65.700	66.600	65.151	372
2025-03-19	69.200	70.100	68.500	70.100	68.575	41
2025-03-18	68.500	71.200	68.100	71.200	69.651	335
2025-03-17	67.550	68.200	67.263	68.200	66.716	4,573
2025-03-14	64.500	66.900	64.300	66.000	64.564	4,316
2025-03-13	65.900	66.000	65.398	65.398	63.975	1,648
2025-03-12	66.150	67.100	66.000	67.100	65.640	9
2025-03-11	66.250	67.300	65.300	66.150	64.711	3,202
2025-03-10	69.400	70.100	66.300	66.631	65.181	460
2025-03-07	69.500	69.900	68.100	68.800	67.303	17
2025-03-06	68.800	70.700	68.800	70.100	68.575	262
2025-03-05	68.000	69.900	67.800	68.900	67.401	5
2025-03-04	70.100	70.100	65.600	65.629	64.201	2,534
2025-03-03	67.750	73.000	67.500	70.900	69.358	728
2025-02-28	67.250	68.100	66.900	67.700	66.227	3,657
2025-02-27	69.800	70.200	67.900	68.131	66.649	591
2025-02-26	69.900	71.100	69.900	70.500	68.966	426
2025-02-25	71.850	72.200	70.400	70.400	68.869	146
2025-02-24	71.650	72.600	70.300	72.400	70.825	70
2025-02-21	72.000	73.200	71.500	71.600	70.043	155
2025-02-20	72.700	73.700	72.500	72.500	70.923	1,113

← NewerPage 7 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.