Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	76.500	78.200	76.500	77.500	67.947	22,808
2024-09-04	76.600	77.450	76.200	76.800	67.333	35,696
2024-09-03	80.750	80.950	77.900	78.050	68.429	47,522
2024-09-02	81.250	81.500	80.500	80.950	70.972	11,312
2024-08-30	80.800	81.850	80.550	81.600	71.542	31,052
2024-08-29	79.150	81.100	79.150	80.900	70.928	21,753
2024-08-28	80.250	80.250	79.150	79.300	69.525	19,415
2024-08-27	80.500	81.150	79.850	80.550	70.621	14,672
2024-08-26	80.450	80.800	79.900	80.400	70.490	15,306
2024-08-23	80.000	80.750	79.500	80.300	70.402	12,472
2024-08-22	80.350	81.450	80.350	80.450	70.533	19,307
2024-08-21	80.200	80.900	80.000	80.350	70.446	12,323
2024-08-20	79.750	80.500	79.600	80.000	70.139	15,652
2024-08-19	79.600	79.900	78.900	79.600	69.788	20,138
2024-08-16	80.800	81.000	79.500	79.750	69.920	14,867
2024-08-15	78.900	80.850	78.600	80.500	70.577	22,840
2024-08-14	78.800	78.950	77.800	78.300	68.649	39,683
2024-08-13	79.150	79.150	78.050	78.650	68.955	22,563
2024-08-12	77.800	78.650	77.200	78.400	68.736	18,920
2024-08-09	78.150	78.400	76.900	77.250	67.728	14,307
2024-08-08	77.950	77.950	76.600	77.200	67.684	17,359
2024-08-07	76.800	78.950	76.700	78.150	68.517	37,492
2024-08-06	75.800	77.500	75.400	76.600	67.158	47,920
2024-08-05	73.000	74.900	71.000	74.900	65.668	43,982
2024-08-02	76.000	76.650	74.250	74.850	65.624	51,585
2024-08-01	80.000	80.450	77.500	77.900	68.298	26,568
2024-07-31	80.500	81.700	79.500	80.550	70.621	48,595
2024-07-30	78.400	78.450	76.350	77.000	67.509	43,224
2024-07-29	79.500	79.750	77.850	78.150	68.517	38,713
2024-07-26	78.000	80.350	77.300	79.500	69.701	36,287
2024-07-25	79.400	79.400	76.200	77.000	67.509	72,455
2024-07-24	81.400	82.400	80.500	80.800	70.840	15,476
2024-07-23	81.550	82.250	79.200	81.700	71.629	47,898
2024-07-22	81.350	83.000	81.350	82.300	72.155	13,345
2024-07-19	83.750	83.750	80.250	80.900	70.928	32,227
2024-07-18	84.500	85.100	82.700	83.800	73.471	27,924
2024-07-17	84.500	84.500	83.300	84.300	73.909	19,337
2024-07-16	84.400	84.600	83.700	84.600	74.172	14,527
2024-07-15	85.600	85.800	84.150	84.650	74.216	16,933
2024-07-12	84.450	86.250	84.200	86.200	75.575	20,274
2024-07-11	84.250	86.600	83.150	84.800	74.347	38,462
2024-07-10	81.750	84.000	81.700	83.750	73.427	22,984
2024-07-09	82.800	83.650	81.350	81.700	71.629	23,148
2024-07-08	83.450	84.200	82.450	83.100	72.857	31,974
2024-07-05	82.550	84.350	82.550	83.450	73.164	22,539
2024-07-04	82.850	83.050	82.150	82.450	72.287	8,001
2024-07-03	82.200	82.800	81.900	82.700	72.506	56,831
2024-07-02	80.800	81.400	79.900	81.400	71.366	12,162
2024-07-01	81.750	82.100	80.450	80.750	70.797	15,257
2024-06-28	80.100	81.350	79.850	80.400	70.490	31,006
2024-06-27	80.900	80.900	79.500	79.600	69.788	24,749
2024-06-26	82.850	82.850	79.850	80.700	70.753	30,514
2024-06-25	81.850	82.550	81.450	82.050	71.936	35,182
2024-06-24	84.400	84.650	82.600	82.900	72.681	37,804
2024-06-21	83.950	84.150	82.800	83.450	73.164	54,250
2024-06-20	83.900	84.750	83.750	84.200	73.821	29,503
2024-06-19	84.450	84.850	83.500	83.750	73.427	32,303
2024-06-18	83.800	84.750	83.200	84.650	74.216	25,347
2024-06-17	82.050	83.450	81.900	83.150	72.901	26,945
2024-06-14	82.800	83.350	81.800	82.300	72.155	33,223

← NewerPage 10 of 22 · 1,284 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.