Melexis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57.600 | 58.450 | 57.200 | 57.750 | 57.750 | 59,889 |
| 2026-10-15 | 56.650 | 57.150 | 55.500 | 56.750 | 56.750 | 75,057 |
| 2026-10-14 | 61.200 | 61.200 | 58.750 | 58.750 | 58.750 | 62,152 |
| 2026-10-13 | 61.650 | 62.300 | 60.300 | 60.500 | 60.500 | 49,612 |
| 2026-10-12 | 65.000 | 65.050 | 63.400 | 63.800 | 62.500 | 31,235 |
| 2026-10-09 | 65.700 | 66.500 | 64.550 | 64.550 | 63.235 | 30,547 |
| 2026-10-08 | 66.750 | 66.800 | 65.300 | 66.050 | 64.704 | 36,653 |
| 2026-10-07 | 68.800 | 68.800 | 67.300 | 67.400 | 66.027 | 34,534 |
| 2026-10-06 | 68.500 | 70.400 | 68.000 | 69.300 | 67.888 | 41,732 |
| 2026-10-05 | 69.350 | 70.000 | 68.300 | 68.500 | 67.104 | 29,400 |
| 2026-10-02 | 69.000 | 70.100 | 68.425 | 69.500 | 68.084 | 29,456 |
| 2026-10-01 | 69.500 | 69.850 | 68.000 | 68.100 | 66.712 | 29,815 |
| 2026-09-30 | 69.200 | 70.000 | 68.550 | 69.050 | 67.643 | 34,764 |
| 2026-09-29 | 68.100 | 70.600 | 67.950 | 69.550 | 68.133 | 32,019 |
| 2026-09-28 | 66.500 | 67.850 | 66.000 | 67.000 | 65.635 | 60,836 |
| 2026-09-25 | 67.850 | 68.050 | 66.750 | 66.800 | 65.439 | 28,302 |
| 2026-09-24 | 68.500 | 68.500 | 66.700 | 66.700 | 65.341 | 27,762 |
| 2026-09-23 | 70.000 | 70.300 | 68.550 | 68.650 | 67.251 | 27,159 |
| 2026-09-22 | 68.000 | 69.950 | 67.950 | 69.850 | 68.427 | 35,240 |
| 2026-09-21 | 66.500 | 68.300 | 66.500 | 68.000 | 66.614 | 36,217 |
| 2026-09-18 | 66.000 | 66.400 | 65.650 | 66.400 | 65.047 | 62,507 |
| 2026-09-17 | 64.950 | 65.950 | 63.900 | 65.450 | 64.116 | 28,645 |
| 2026-09-16 | 64.800 | 65.450 | 64.650 | 64.950 | 63.627 | 38,744 |
| 2026-09-15 | 64.000 | 64.900 | 63.550 | 64.000 | 62.696 | 28,595 |
| 2026-09-14 | 64.950 | 64.950 | 62.950 | 63.800 | 62.500 | 43,786 |
| 2026-09-11 | 65.050 | 66.650 | 63.650 | 66.450 | 65.096 | 51,555 |
| 2026-09-10 | 65.800 | 66.450 | 64.500 | 64.500 | 63.186 | 36,540 |
| 2026-09-09 | 67.000 | 67.000 | 65.650 | 65.900 | 64.557 | 47,763 |
| 2026-09-08 | 67.750 | 67.750 | 66.450 | 66.500 | 65.145 | 33,956 |
| 2026-09-07 | 66.350 | 68.150 | 66.350 | 67.850 | 66.468 | 38,896 |
| 2026-09-04 | 65.000 | 66.000 | 65.000 | 65.850 | 64.508 | 65,602 |
| 2026-09-03 | 64.900 | 65.600 | 64.300 | 65.100 | 63.774 | 38,509 |
| 2026-09-02 | 64.000 | 65.150 | 63.650 | 65.000 | 63.676 | 34,034 |
| 2026-09-01 | 65.900 | 66.700 | 64.400 | 64.400 | 63.088 | 43,553 |
| 2026-08-31 | 65.950 | 66.550 | 65.450 | 66.000 | 64.655 | 77,613 |
| 2026-08-28 | 65.550 | 66.750 | 65.100 | 66.200 | 64.851 | 30,084 |
| 2026-08-27 | 65.500 | 66.600 | 65.150 | 66.000 | 64.655 | 48,610 |
| 2026-08-26 | 65.300 | 65.500 | 64.600 | 65.200 | 63.872 | 45,750 |
| 2026-08-25 | 67.300 | 67.300 | 64.900 | 65.050 | 63.725 | 52,429 |
| 2026-08-24 | 64.300 | 65.100 | 63.300 | 63.800 | 62.500 | 60,874 |
| 2026-08-21 | 65.600 | 65.950 | 64.900 | 65.000 | 63.676 | 35,955 |
| 2026-08-20 | 65.900 | 66.350 | 64.350 | 65.000 | 63.676 | 60,158 |
| 2026-08-19 | 67.300 | 67.350 | 65.550 | 65.800 | 64.459 | 36,609 |
| 2026-08-18 | 70.250 | 70.250 | 67.050 | 67.300 | 65.929 | 45,951 |
| 2026-08-17 | 72.000 | 72.300 | 70.800 | 72.000 | 70.533 | 23,629 |
| 2026-08-14 | 71.200 | 71.850 | 70.750 | 70.750 | 69.308 | 22,654 |
| 2026-08-13 | 73.000 | 73.000 | 71.100 | 71.550 | 70.092 | 47,779 |
| 2026-08-12 | 72.850 | 73.300 | 72.050 | 72.500 | 71.023 | 26,530 |
| 2026-08-11 | 71.800 | 72.700 | 71.350 | 72.250 | 70.778 | 40,951 |
| 2026-08-10 | 70.550 | 72.700 | 70.300 | 71.800 | 70.337 | 56,030 |
| 2026-08-07 | 71.150 | 72.700 | 71.150 | 72.000 | 70.533 | 20,233 |
| 2026-08-06 | 70.000 | 72.400 | 70.000 | 71.350 | 69.896 | 24,515 |
| 2026-08-05 | 71.700 | 72.200 | 70.700 | 71.550 | 70.092 | 37,001 |
| 2026-08-04 | 70.400 | 71.150 | 69.550 | 70.850 | 69.406 | 34,177 |
| 2026-08-03 | 69.650 | 70.300 | 68.000 | 68.900 | 67.496 | 46,343 |
| 2026-07-31 | 69.750 | 70.600 | 68.300 | 68.300 | 66.908 | 64,434 |
| 2026-07-30 | 66.600 | 69.550 | 66.400 | 68.700 | 67.300 | 68,716 |
| 2026-07-29 | 70.100 | 70.100 | 65.000 | 67.000 | 65.635 | 103,494 |
| 2026-07-28 | 68.000 | 68.950 | 66.900 | 68.700 | 67.300 | 43,146 |
| 2026-07-27 | 71.000 | 71.700 | 68.050 | 68.650 | 67.251 | 43,563 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 1.3000 EUR |
| 2026-05-19 | 2.4000 EUR |
| 2025-10-14 | 1.3000 EUR |
| 2025-05-20 | 2.4000 EUR |
| 2024-10-15 | 1.3000 EUR |
| 2024-05-15 | 2.4000 EUR |
| 2023-10-17 | 1.3000 EUR |
| 2023-05-10 | 2.2000 EUR |
| 2022-10-18 | 1.3000 EUR |
| 2022-05-11 | 1.3000 EUR |
| 2021-10-19 | 1.3000 EUR |
| 2021-05-13 | 0.9000 EUR |
| 2020-10-20 | 1.3000 EUR |
| 2020-05-13 | 0.9000 EUR |
| 2019-10-22 | 1.3000 EUR |
| 2019-04-24 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.