Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	80.050	81.800	80.000	81.400	68.235	17,459
2023-09-26	80.000	80.850	79.500	79.800	66.894	36,253
2023-09-25	81.450	81.650	79.900	80.400	67.397	21,385
2023-09-22	81.000	82.000	80.800	81.450	68.277	14,577
2023-09-21	80.950	81.900	80.600	81.450	68.277	30,398
2023-09-20	80.550	82.250	80.550	81.650	68.445	33,560
2023-09-19	79.850	80.500	79.500	80.300	67.313	22,285
2023-09-18	81.250	81.250	79.050	80.100	67.145	30,450
2023-09-15	82.300	82.600	81.250	81.250	68.109	32,029
2023-09-14	81.000	82.300	80.750	81.850	68.612	23,797
2023-09-13	80.550	80.850	79.150	80.150	67.187	66,328
2023-09-12	81.850	82.000	80.900	81.350	68.193	33,903
2023-09-11	82.600	83.300	81.600	81.850	68.612	23,770
2023-09-08	83.500	83.550	81.900	82.550	69.199	36,273
2023-09-07	86.000	86.300	82.650	82.750	69.367	42,503
2023-09-06	87.450	87.850	86.700	86.900	72.846	15,084
2023-09-05	86.900	87.600	86.500	87.250	73.139	9,630
2023-09-04	86.100	87.500	86.100	87.000	72.929	17,910
2023-09-01	88.000	88.800	86.050	86.300	72.343	22,336
2023-08-31	86.900	87.800	86.400	87.200	73.097	34,027
2023-08-30	86.600	86.850	85.650	86.800	72.762	20,385
2023-08-29	86.000	86.750	84.850	86.650	72.636	30,007
2023-08-28	86.200	86.200	84.700	85.600	71.756	21,835
2023-08-25	85.000	86.050	84.300	85.150	71.379	35,235
2023-08-24	88.700	89.650	85.600	85.600	71.756	33,535
2023-08-23	89.950	90.050	86.750	88.150	73.893	45,215
2023-08-22	88.000	89.450	87.700	88.750	74.396	24,260
2023-08-21	86.100	87.250	85.750	87.050	72.971	13,262
2023-08-18	86.750	86.950	85.100	85.850	71.965	28,759
2023-08-17	87.100	87.450	86.200	86.950	72.888	21,876
2023-08-16	87.850	88.400	87.200	87.650	73.474	24,713
2023-08-15	89.400	89.450	87.450	88.250	73.977	21,828
2023-08-14	88.500	89.250	87.650	89.250	74.816	33,143
2023-08-11	90.500	90.500	88.900	89.150	74.732	21,720
2023-08-10	91.350	91.650	90.200	91.000	76.283	32,424
2023-08-09	92.550	92.800	90.650	91.050	76.324	22,349
2023-08-08	93.100	93.700	91.200	91.500	76.702	37,168
2023-08-07	94.450	94.700	93.000	93.400	78.294	29,004
2023-08-04	96.800	97.450	94.550	94.850	79.510	31,746
2023-08-03	98.800	99.150	95.350	96.300	80.725	80,223
2023-08-02	98.200	103.00	97.900	100.40	84.162	71,127
2023-08-01	97.550	97.950	96.400	96.700	81.061	19,006
2023-07-31	96.300	99.100	95.850	97.900	82.067	37,851
2023-07-28	94.750	96.950	94.750	96.700	81.061	24,975
2023-07-27	93.800	95.550	92.600	95.450	80.013	30,335
2023-07-26	93.300	93.750	92.250	93.000	77.959	15,263
2023-07-25	93.600	94.500	93.200	94.100	78.881	21,835
2023-07-24	93.000	94.100	92.900	93.150	78.085	12,604
2023-07-21	92.900	93.900	92.500	93.900	78.714	15,933
2023-07-20	94.750	94.800	92.850	93.700	78.546	29,406
2023-07-19	95.400	95.950	94.400	95.550	80.097	30,406
2023-07-18	94.950	95.900	94.750	95.100	79.719	13,455
2023-07-17	96.000	96.000	94.050	94.750	79.426	22,485
2023-07-14	96.050	96.900	96.050	96.750	81.103	16,658
2023-07-13	96.750	97.600	96.300	96.400	80.809	29,561
2023-07-12	93.200	96.500	92.850	96.150	80.600	63,527
2023-07-11	89.400	90.700	89.400	90.450	75.821	26,755
2023-07-10	87.900	89.300	87.550	89.200	74.774	29,222
2023-07-07	87.000	88.350	86.600	87.900	73.684	16,178
2023-07-06	90.000	90.000	86.550	86.950	72.888	26,394

← NewerPage 14 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.