Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	90.550	91.850	89.600	91.450	77.876	20,025
2023-12-19	88.950	91.100	88.950	90.600	77.152	34,684
2023-12-18	91.300	91.500	88.600	88.750	75.577	27,897
2023-12-15	91.800	92.450	91.150	91.900	78.259	196,276
2023-12-14	90.250	91.550	90.250	90.700	77.237	49,296
2023-12-13	88.900	90.000	88.600	88.700	75.534	29,443
2023-12-12	88.500	89.400	88.250	88.650	75.491	31,209
2023-12-11	88.000	88.800	87.400	87.600	74.597	43,238
2023-12-08	86.000	87.650	86.000	87.300	74.342	25,311
2023-12-07	86.050	86.600	85.050	86.350	73.533	25,523
2023-12-06	86.650	87.500	86.650	87.100	74.172	19,965
2023-12-05	83.450	86.400	83.300	86.200	73.405	28,337
2023-12-04	84.400	84.800	83.250	83.650	71.234	24,766
2023-12-01	84.400	86.000	84.050	84.550	72.000	28,079
2023-11-30	85.500	86.300	84.550	84.550	72.000	50,623
2023-11-29	84.500	86.400	84.500	85.600	72.894	26,254
2023-11-28	85.000	85.000	83.400	84.700	72.128	16,261
2023-11-27	86.300	87.400	85.150	85.150	72.511	20,545
2023-11-24	85.350	87.850	85.350	86.850	73.959	47,469
2023-11-23	85.000	85.850	85.000	85.350	72.681	34,475
2023-11-22	82.000	85.600	82.000	85.250	72.596	51,364
2023-11-21	83.000	83.650	82.200	82.200	69.999	31,194
2023-11-20	84.500	84.500	82.300	82.750	70.467	37,076
2023-11-17	81.100	82.400	81.100	81.800	69.658	25,965
2023-11-16	80.750	81.800	80.450	81.550	69.445	32,961
2023-11-15	77.550	81.100	77.400	81.100	69.062	48,561
2023-11-14	75.250	78.050	74.600	77.650	66.124	41,770
2023-11-13	74.100	75.200	74.050	74.600	63.527	30,695
2023-11-10	73.850	74.050	72.400	73.800	62.846	27,732
2023-11-09	72.500	74.450	72.200	74.250	63.229	14,987
2023-11-08	73.300	73.550	72.600	72.700	61.909	42,501
2023-11-07	72.650	73.750	72.000	73.300	62.420	25,529
2023-11-06	74.000	74.700	72.350	73.150	62.292	40,583
2023-11-03	72.750	74.250	71.600	73.400	62.505	37,504
2023-11-02	69.700	74.200	69.650	72.300	61.568	48,202
2023-11-01	69.450	69.500	67.700	68.200	58.077	65,405
2023-10-31	68.900	69.700	68.250	69.350	59.056	48,790
2023-10-30	71.050	71.300	67.500	68.500	58.332	88,560
2023-10-27	71.250	71.450	69.950	70.400	59.950	40,256
2023-10-26	70.600	71.400	69.000	70.400	59.950	77,933
2023-10-25	79.300	80.000	71.250	71.250	60.674	81,382
2023-10-24	76.050	76.300	74.800	75.050	63.910	28,652
2023-10-23	76.000	76.350	74.550	76.000	64.719	27,659
2023-10-20	77.650	77.700	75.750	75.750	64.506	29,398
2023-10-19	79.450	80.800	78.500	78.500	66.848	44,439
2023-10-18	81.650	82.150	79.600	79.650	67.827	33,920
2023-10-17	82.150	83.750	81.350	82.850	70.552	26,142
2023-10-16	83.750	83.850	81.850	83.250	69.786	42,180
2023-10-13	85.700	85.750	83.050	83.250	69.786	31,193
2023-10-12	86.250	86.850	85.350	86.050	72.133	25,224
2023-10-11	84.000	85.700	83.600	85.700	71.840	64,198
2023-10-10	83.000	84.500	82.400	84.200	70.582	27,977
2023-10-09	83.000	83.000	81.850	82.150	68.864	16,346
2023-10-06	83.150	83.800	81.200	82.550	69.199	26,907
2023-10-05	82.000	83.900	82.000	83.450	69.954	34,541
2023-10-04	80.800	82.600	79.850	82.600	69.241	25,928
2023-10-03	81.000	82.000	81.000	81.350	68.193	16,475
2023-10-02	81.400	82.900	80.900	81.900	68.654	15,496
2023-09-29	83.050	83.100	81.650	81.700	68.487	24,507
2023-09-28	81.150	82.000	81.050	82.000	68.738	14,035

← NewerPage 13 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.