Melexis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 84.250 | 85.400 | 82.800 | 82.800 | 72.594 | 49,280 |
| 2024-06-12 | 82.400 | 85.700 | 82.150 | 85.450 | 74.917 | 38,303 |
| 2024-06-11 | 85.000 | 85.400 | 83.450 | 83.850 | 73.514 | 29,830 |
| 2024-06-10 | 85.800 | 85.800 | 84.250 | 85.000 | 74.523 | 20,468 |
| 2024-06-07 | 86.000 | 87.200 | 84.850 | 86.000 | 75.399 | 45,596 |
| 2024-06-06 | 83.500 | 85.800 | 82.650 | 85.750 | 75.180 | 49,005 |
| 2024-06-05 | 81.600 | 83.250 | 81.500 | 82.900 | 72.681 | 28,697 |
| 2024-06-04 | 82.000 | 82.350 | 81.200 | 81.450 | 71.410 | 28,589 |
| 2024-06-03 | 83.500 | 83.950 | 81.950 | 82.050 | 71.936 | 40,462 |
| 2024-05-31 | 82.800 | 82.850 | 81.550 | 82.650 | 72.462 | 42,219 |
| 2024-05-30 | 81.500 | 83.400 | 80.800 | 83.400 | 73.120 | 21,966 |
| 2024-05-29 | 84.450 | 84.500 | 82.100 | 82.350 | 72.199 | 23,272 |
| 2024-05-28 | 83.600 | 84.800 | 83.550 | 84.600 | 74.172 | 17,857 |
| 2024-05-27 | 84.700 | 84.700 | 83.450 | 83.650 | 73.339 | 11,789 |
| 2024-05-24 | 83.250 | 84.700 | 82.750 | 84.700 | 74.260 | 21,151 |
| 2024-05-23 | 84.200 | 85.000 | 83.450 | 84.150 | 73.777 | 30,916 |
| 2024-05-22 | 81.550 | 84.100 | 81.400 | 84.100 | 73.734 | 39,532 |
| 2024-05-21 | 81.150 | 81.550 | 80.100 | 81.450 | 71.410 | 29,366 |
| 2024-05-20 | 81.250 | 81.600 | 80.450 | 81.250 | 71.235 | 11,618 |
| 2024-05-17 | 81.100 | 81.500 | 80.650 | 81.500 | 71.454 | 17,490 |
| 2024-05-16 | 83.150 | 83.150 | 81.100 | 81.250 | 71.235 | 19,126 |
| 2024-05-15 | 81.650 | 83.450 | 81.300 | 82.450 | 72.287 | 28,070 |
| 2024-05-14 | 81.600 | 83.850 | 81.450 | 83.600 | 71.191 | 36,162 |
| 2024-05-13 | 82.600 | 82.600 | 81.100 | 81.450 | 69.360 | 15,751 |
| 2024-05-10 | 82.300 | 82.950 | 82.000 | 82.550 | 70.297 | 17,488 |
| 2024-05-09 | 82.000 | 82.500 | 81.700 | 82.500 | 70.254 | 19,492 |
| 2024-05-08 | 81.000 | 81.850 | 81.000 | 81.800 | 69.658 | 37,510 |
| 2024-05-07 | 79.000 | 81.550 | 78.600 | 81.550 | 69.445 | 41,750 |
| 2024-05-06 | 77.900 | 79.100 | 77.600 | 78.500 | 66.848 | 20,572 |
| 2024-05-03 | 76.500 | 78.450 | 76.300 | 77.500 | 65.996 | 26,852 |
| 2024-05-02 | 78.250 | 78.350 | 76.250 | 76.500 | 65.145 | 43,254 |
| 2024-04-30 | 81.400 | 81.550 | 78.800 | 78.800 | 67.104 | 32,118 |
| 2024-04-29 | 81.000 | 81.150 | 80.050 | 80.950 | 68.934 | 54,234 |
| 2024-04-26 | 82.100 | 82.600 | 80.550 | 80.950 | 68.934 | 35,774 |
| 2024-04-25 | 80.800 | 82.500 | 79.400 | 81.600 | 69.488 | 66,806 |
| 2024-04-24 | 77.950 | 85.600 | 77.450 | 82.800 | 70.510 | 231,779 |
| 2024-04-23 | 71.000 | 71.700 | 69.650 | 70.600 | 60.121 | 82,590 |
| 2024-04-22 | 71.250 | 72.000 | 70.700 | 70.700 | 60.206 | 55,123 |
| 2024-04-19 | 70.150 | 71.550 | 69.600 | 71.150 | 60.589 | 79,560 |
| 2024-04-18 | 72.150 | 72.450 | 71.250 | 71.250 | 60.674 | 74,981 |
| 2024-04-17 | 72.000 | 74.250 | 71.350 | 72.800 | 61.994 | 46,575 |
| 2024-04-16 | 73.100 | 73.250 | 72.150 | 73.100 | 62.250 | 50,025 |
| 2024-04-15 | 74.700 | 74.700 | 73.700 | 73.900 | 62.931 | 48,046 |
| 2024-04-12 | 75.900 | 76.550 | 74.700 | 74.700 | 63.612 | 30,481 |
| 2024-04-11 | 75.850 | 76.000 | 75.050 | 75.200 | 64.038 | 24,088 |
| 2024-04-10 | 76.100 | 77.450 | 75.550 | 75.900 | 64.634 | 39,662 |
| 2024-04-09 | 74.500 | 75.750 | 74.250 | 75.200 | 64.038 | 48,920 |
| 2024-04-08 | 73.900 | 75.000 | 73.900 | 74.800 | 63.697 | 24,271 |
| 2024-04-05 | 75.000 | 75.500 | 73.900 | 73.900 | 62.931 | 57,724 |
| 2024-04-04 | 74.550 | 76.050 | 74.000 | 75.850 | 64.591 | 41,117 |
| 2024-04-03 | 74.150 | 74.650 | 73.650 | 74.500 | 63.442 | 55,330 |
| 2024-04-02 | 76.100 | 76.750 | 73.900 | 74.150 | 63.144 | 52,951 |
| 2024-03-28 | 75.300 | 75.950 | 74.650 | 75.150 | 63.995 | 27,687 |
| 2024-03-27 | 75.200 | 75.800 | 74.850 | 75.600 | 64.379 | 28,608 |
| 2024-03-26 | 75.400 | 75.650 | 75.000 | 75.450 | 64.251 | 25,708 |
| 2024-03-25 | 75.450 | 75.700 | 74.450 | 75.450 | 64.251 | 40,432 |
| 2024-03-22 | 76.000 | 76.100 | 75.200 | 75.300 | 64.123 | 32,670 |
| 2024-03-21 | 75.500 | 76.850 | 75.200 | 76.550 | 65.187 | 48,806 |
| 2024-03-20 | 74.150 | 74.400 | 73.650 | 73.950 | 62.973 | 21,348 |
| 2024-03-19 | 75.150 | 75.550 | 73.750 | 73.900 | 62.931 | 50,834 |
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.