Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 63.200 | 63.200 | 61.100 | 62.200 | 60.847 | 61 |
| 2024-11-19 | 64.300 | 64.600 | 62.300 | 63.400 | 62.021 | 87 |
| 2024-11-18 | 66.050 | 66.200 | 64.400 | 65.400 | 63.977 | 20 |
| 2024-11-15 | 66.800 | 66.800 | 65.600 | 66.122 | 64.684 | 1,885 |
| 2024-11-14 | 64.400 | 67.600 | 63.400 | 67.415 | 65.949 | 2,990 |
| 2024-11-13 | 67.050 | 67.300 | 63.300 | 63.600 | 62.217 | 363 |
| 2024-11-12 | 63.850 | 68.700 | 63.800 | 66.200 | 64.760 | 2,653 |
| 2024-11-11 | 63.350 | 64.500 | 63.100 | 64.400 | 62.999 | 2,749 |
| 2024-11-08 | 63.350 | 64.000 | 62.100 | 62.400 | 61.043 | 302 |
| 2024-11-07 | 63.350 | 64.300 | 62.600 | 63.700 | 62.314 | 3 |
| 2024-11-06 | 64.000 | 64.500 | 62.700 | 63.400 | 62.021 | 71 |
| 2024-11-05 | 56.000 | 65.100 | 56.000 | 64.100 | 62.706 | 1,327 |
| 2024-11-04 | 57.100 | 57.600 | 55.300 | 56.100 | 54.880 | 376 |
| 2024-11-01 | 54.950 | 55.900 | 53.900 | 55.900 | 54.684 | 14,178 |
| 2024-10-31 | 54.650 | 56.200 | 54.300 | 55.000 | 53.804 | 697 |
| 2024-10-30 | 57.000 | 57.000 | 53.100 | 54.900 | 53.706 | 2,978 |
| 2024-10-29 | 59.750 | 60.000 | 58.100 | 58.100 | 56.836 | 1,030 |
| 2024-10-28 | 60.100 | 61.500 | 58.600 | 60.984 | 59.657 | 604 |
| 2024-10-25 | 61.100 | 61.600 | 59.900 | 60.500 | 59.184 | 867 |
| 2024-10-24 | 61.700 | 62.000 | 61.300 | 62.000 | 60.651 | 4,502 |
| 2024-10-23 | 62.550 | 64.000 | 61.600 | 61.688 | 60.346 | 2,842 |
| 2024-10-22 | 63.350 | 63.900 | 62.400 | 62.400 | 61.043 | 220 |
| 2024-10-21 | 64.500 | 64.600 | 62.600 | 63.200 | 61.825 | 746 |
| 2024-10-18 | 64.600 | 65.500 | 64.400 | 64.500 | 63.097 | 201 |
| 2024-10-17 | 64.300 | 65.300 | 64.000 | 64.608 | 63.203 | 959 |
| 2024-10-16 | 64.000 | 65.000 | 62.900 | 64.100 | 62.706 | 140 |
| 2024-10-15 | 66.550 | 66.800 | 63.300 | 65.592 | 64.166 | 196 |
| 2024-10-14 | 66.650 | 67.400 | 66.400 | 67.000 | 65.543 | 588 |
| 2024-10-11 | 66.450 | 67.000 | 64.000 | 65.400 | 63.977 | 75 |
| 2024-10-10 | 66.650 | 66.800 | 65.300 | 66.024 | 64.587 | 2,295 |
| 2024-10-09 | 65.200 | 65.600 | 65.000 | 65.200 | 63.782 | 37 |
| 2024-10-08 | 65.100 | 65.900 | 64.700 | 65.415 | 63.992 | 3,200 |
| 2024-10-07 | 65.200 | 66.100 | 64.100 | 64.337 | 62.938 | 1,575 |
| 2024-10-04 | 65.000 | 66.300 | 64.500 | 65.000 | 63.586 | 5,881 |
| 2024-10-03 | 65.200 | 65.600 | 64.800 | 65.067 | 63.652 | 1,076 |
| 2024-10-02 | 64.500 | 65.400 | 63.900 | 65.400 | 63.977 | 496 |
| 2024-10-01 | 66.050 | 66.500 | 64.200 | 64.300 | 62.901 | 3,749 |
| 2024-09-30 | 67.750 | 68.500 | 65.400 | 66.152 | 64.713 | 5,560 |
| 2024-09-27 | 68.100 | 69.600 | 67.200 | 68.664 | 67.171 | 4,610 |
| 2024-09-26 | 66.200 | 68.300 | 66.200 | 67.800 | 66.325 | 18,414 |
| 2024-09-25 | 63.850 | 65.200 | 63.600 | 64.900 | 63.488 | 7,455 |
| 2024-09-24 | 63.300 | 64.600 | 63.300 | 63.700 | 62.314 | 420 |
| 2024-09-23 | 65.000 | 65.200 | 62.000 | 63.300 | 61.923 | 209 |
| 2024-09-20 | 68.500 | 68.800 | 63.600 | 64.200 | 62.804 | 360 |
| 2024-09-19 | 65.200 | 68.700 | 65.200 | 68.100 | 66.619 | 602 |
| 2024-09-18 | 65.300 | 66.200 | 64.700 | 65.500 | 64.075 | 626 |
| 2024-09-17 | 64.400 | 66.100 | 64.400 | 65.100 | 63.684 | 42 |
| 2024-09-16 | 65.700 | 66.300 | 64.400 | 64.600 | 63.195 | 1,333 |
| 2024-09-13 | 67.150 | 67.600 | 64.900 | 66.500 | 65.053 | 2,637 |
| 2024-09-12 | 71.000 | 71.000 | 67.200 | 67.200 | 65.738 | 19,807 |
| 2024-09-11 | 69.800 | 70.600 | 68.900 | 69.600 | 68.086 | 36 |
| 2024-09-10 | 70.850 | 71.600 | 69.800 | 69.800 | 68.282 | 152 |
| 2024-09-09 | 71.250 | 72.000 | 71.000 | 71.497 | 69.942 | 5,890 |
| 2024-09-06 | 73.800 | 74.200 | 70.500 | 71.210 | 69.661 | 3,472 |
| 2024-09-05 | 74.650 | 75.600 | 74.200 | 74.300 | 72.684 | 139 |
| 2024-09-04 | 75.450 | 75.800 | 73.800 | 74.500 | 72.879 | 236 |
| 2024-09-03 | 79.500 | 79.500 | 75.200 | 75.500 | 73.858 | 296 |
| 2024-09-02 | 82.050 | 82.400 | 79.500 | 79.700 | 77.966 | 146 |
| 2024-08-30 | 82.150 | 83.800 | 81.700 | 81.700 | 79.923 | 506 |
| 2024-08-29 | 78.850 | 83.200 | 78.500 | 82.300 | 80.510 | 132 |
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.