Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	69.900	74.500	69.900	73.200	71.608	523
2025-02-18	69.900	69.900	66.400	67.857	66.381	2,252
2025-02-17	72.300	73.900	72.300	72.823	71.239	4,530
2025-02-14	72.600	72.900	71.900	72.400	70.825	16,993
2025-02-13	71.450	72.700	70.600	72.700	71.119	374
2025-02-12	70.700	70.700	70.000	70.400	68.869	684
2025-02-11	68.700	70.400	68.400	70.400	68.869	112
2025-02-10	68.600	69.300	68.200	69.300	67.793	42
2025-02-07	68.700	69.300	68.100	68.100	66.619	64
2025-02-06	68.700	69.000	68.000	68.800	67.303	755
2025-02-05	70.550	70.900	68.100	68.300	66.814	333
2025-02-04	70.150	71.300	68.800	70.400	68.869	1,269
2025-02-03	68.100	69.200	67.800	68.900	67.401	635
2025-01-31	70.650	71.100	70.500	71.100	69.553	31
2025-01-30	72.000	72.300	69.800	70.300	68.771	1,537
2025-01-29	74.050	75.300	72.200	72.600	71.021	368
2025-01-28	75.150	76.200	73.200	75.965	74.312	497
2025-01-27	74.050	74.800	72.200	74.800	73.173	551
2025-01-24	75.900	77.200	75.900	76.100	74.445	245
2025-01-23	76.100	76.700	74.700	75.600	73.956	186
2025-01-22	76.600	77.350	76.200	76.700	75.032	271
2025-01-21	76.500	76.900	76.100	76.600	74.934	815
2025-01-20	76.600	77.300	75.000	76.900	75.227	899
2025-01-17	74.700	76.400	74.700	76.300	74.640	208
2025-01-16	74.250	74.500	72.900	73.700	72.097	166
2025-01-15	73.700	74.900	72.700	73.800	72.195	624
2025-01-14	74.850	75.100	74.600	75.000	73.369	337
2025-01-13	77.200	77.400	73.700	74.800	73.173	109
2025-01-10	78.250	79.100	77.900	78.207	76.506	2,060
2025-01-09	74.950	77.400	74.900	77.200	75.521	192
2025-01-08	76.500	76.700	74.000	75.052	73.420	4,428
2025-01-07	78.650	81.000	77.300	78.300	76.597	978
2025-01-06	68.800	75.600	68.700	75.500	73.858	233
2025-01-03	67.750	68.400	66.400	67.400	65.934	477
2025-01-02	67.750	68.900	65.500	67.900	66.423	113
2024-12-30	68.700	70.200	66.500	68.000	66.521	192
2024-12-27	66.550	68.800	66.300	68.800	67.303	407
2024-12-23	68.600	68.800	66.400	67.000	65.543	536
2024-12-20	66.550	68.300	65.600	68.300	66.814	2,428
2024-12-19	68.400	68.926	66.800	67.500	66.032	15,923
2024-12-18	70.050	71.500	69.300	70.422	68.890	2,721
2024-12-17	67.350	70.200	67.100	69.497	67.985	8,032
2024-12-16	67.750	68.500	66.900	66.900	65.445	1,220
2024-12-13	67.700	68.500	67.700	68.293	66.807	1,753
2024-12-12	66.500	67.800	66.500	67.400	65.934	169
2024-12-11	67.050	67.700	66.300	66.900	65.445	90
2024-12-10	66.150	67.700	65.300	67.700	66.227	635
2024-12-09	67.150	67.600	66.100	66.600	65.151	251
2024-12-06	64.800	66.200	64.600	66.200	64.760	371
2024-12-05	63.350	65.300	62.700	64.300	62.901	28
2024-12-04	59.750	63.500	59.400	63.500	62.119	2,755
2024-12-03	59.250	59.800	58.500	59.500	58.206	417
2024-12-02	61.400	61.900	58.400	58.800	57.521	829
2024-11-29	60.900	62.700	60.700	61.900	60.554	64
2024-11-28	61.400	62.900	61.400	61.800	60.456	332
2024-11-27	62.250	62.500	61.100	61.900	60.554	89
2024-11-26	62.450	63.800	61.700	62.300	60.945	171
2024-11-25	62.450	63.300	61.200	63.300	61.923	5,518
2024-11-22	61.600	62.700	61.600	62.300	60.945	152
2024-11-21	61.800	62.900	61.300	62.100	60.749	168

← NewerPage 8 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.