Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	75.800	76.150	75.200	75.350	64.166	23,609
2024-03-15	77.050	77.200	75.200	75.350	64.166	75,660
2024-03-14	78.700	78.700	77.100	77.250	65.784	29,820
2024-03-13	80.000	80.350	78.600	78.600	66.933	27,761
2024-03-12	78.300	79.800	78.250	79.250	67.487	19,333
2024-03-11	78.500	79.250	77.050	78.300	66.678	35,697
2024-03-08	81.050	81.650	80.000	80.000	68.125	34,993
2024-03-07	79.850	81.650	79.000	81.500	69.403	31,753
2024-03-06	78.000	80.650	77.700	80.550	68.594	32,465
2024-03-05	78.000	78.900	78.000	78.300	66.678	28,281
2024-03-04	79.250	79.850	78.700	78.700	67.018	34,146
2024-03-01	78.350	79.200	77.250	79.100	67.359	30,944
2024-02-29	78.350	78.400	77.500	77.600	66.082	47,045
2024-02-28	80.000	80.200	78.100	78.400	66.763	35,377
2024-02-27	79.350	80.750	79.200	80.550	68.594	43,582
2024-02-26	78.500	79.650	78.500	79.500	67.700	33,825
2024-02-23	79.500	80.350	78.800	78.850	67.146	30,412
2024-02-22	80.700	82.150	79.550	79.550	67.742	47,752
2024-02-21	78.150	79.050	78.000	78.800	67.104	40,052
2024-02-20	79.200	79.750	77.700	78.050	66.465	40,473
2024-02-19	80.000	80.200	79.350	79.450	67.657	19,250
2024-02-16	80.500	81.700	79.950	80.250	68.338	39,789
2024-02-15	79.500	80.400	79.350	79.800	67.955	30,758
2024-02-14	78.300	79.800	77.900	79.000	67.274	42,673
2024-02-13	79.250	79.800	78.250	78.750	67.061	54,906
2024-02-12	80.700	81.600	80.400	80.900	68.892	22,371
2024-02-09	81.950	81.950	79.900	80.250	68.338	36,609
2024-02-08	80.200	82.500	79.600	81.500	69.403	55,193
2024-02-07	82.400	83.750	79.750	80.000	68.125	81,842
2024-02-06	82.000	83.500	80.450	80.450	68.509	38,412
2024-02-05	80.000	82.500	80.000	82.350	70.127	39,771
2024-02-02	78.700	79.900	78.700	79.800	67.955	34,244
2024-02-01	79.500	80.000	78.050	78.550	66.891	57,342
2024-01-31	79.800	80.300	79.350	80.100	68.211	34,531
2024-01-30	80.500	80.750	79.550	80.450	68.509	25,220
2024-01-29	80.000	80.000	78.300	79.000	67.274	38,631
2024-01-26	80.000	80.300	78.900	79.950	68.083	51,853
2024-01-25	80.550	81.450	79.700	80.950	68.934	29,020
2024-01-24	81.550	82.350	80.100	81.800	69.658	38,045
2024-01-23	81.900	82.000	80.300	80.950	68.934	22,303
2024-01-22	81.700	82.100	80.800	81.450	69.360	38,471
2024-01-19	81.750	81.850	80.150	80.250	68.338	21,267
2024-01-18	79.350	81.200	79.350	80.850	68.849	32,985
2024-01-17	80.000	80.450	78.550	78.850	67.146	24,678
2024-01-16	80.150	81.150	79.750	81.150	69.105	28,493
2024-01-15	81.050	81.550	80.750	80.750	68.764	23,136
2024-01-12	81.050	81.800	80.900	81.550	69.445	15,037
2024-01-11	81.600	82.200	80.450	80.600	68.636	28,868
2024-01-10	82.200	82.400	80.150	80.700	68.721	31,085
2024-01-09	81.600	82.150	80.000	81.600	69.488	60,878
2024-01-08	81.500	82.550	80.300	81.500	69.403	63,821
2024-01-05	82.000	82.500	80.300	81.200	69.147	42,559
2024-01-04	85.650	86.250	81.500	82.300	70.084	106,082
2024-01-03	88.750	89.300	86.300	86.750	73.873	44,242
2024-01-02	91.600	91.650	89.250	89.800	76.471	20,029
2023-12-29	91.750	92.250	91.150	91.250	77.706	12,436
2023-12-28	92.400	92.750	91.600	92.000	78.344	9,909
2023-12-27	93.000	93.800	91.900	92.100	78.429	17,088
2023-12-22	91.250	93.300	91.250	92.750	78.983	25,772
2023-12-21	90.450	92.200	89.850	91.750	78.131	22,052

← NewerPage 12 of 22 · 1,281 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.