Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	90.500	90.900	89.750	90.300	75.696	14,415
2023-07-04	90.300	91.000	89.700	90.600	75.947	11,731
2023-07-03	90.450	91.100	90.000	90.150	75.570	22,368
2023-06-30	87.450	90.350	86.950	89.900	75.360	31,826
2023-06-29	87.000	87.900	85.700	87.650	73.474	31,091
2023-06-28	84.800	86.200	84.000	86.000	72.091	18,090
2023-06-27	85.750	85.750	83.750	84.400	70.750	21,874
2023-06-26	87.250	87.400	85.300	85.650	71.798	28,661
2023-06-23	86.850	87.050	84.750	85.550	71.714	22,388
2023-06-22	86.400	87.850	86.000	87.600	73.432	16,241
2023-06-21	87.500	88.550	86.850	87.300	73.181	15,763
2023-06-20	89.000	89.550	87.950	87.950	73.726	19,848
2023-06-19	88.950	89.900	88.550	89.200	74.774	12,700
2023-06-16	89.850	90.850	89.500	90.050	75.486	32,097
2023-06-15	90.250	90.400	88.500	90.050	75.486	20,323
2023-06-14	90.500	90.700	89.900	90.600	75.947	20,811
2023-06-13	90.100	91.600	89.600	90.350	75.738	25,865
2023-06-12	88.150	90.100	87.550	89.600	75.109	27,295
2023-06-09	88.500	88.900	87.900	88.100	73.852	26,537
2023-06-08	87.700	88.900	87.050	88.900	74.522	26,615
2023-06-07	86.850	88.600	86.400	88.400	74.103	16,748
2023-06-06	86.450	87.150	85.600	87.050	72.971	16,978
2023-06-05	88.450	88.450	86.500	86.850	72.804	22,655
2023-06-02	86.900	88.850	86.200	88.450	74.145	31,291
2023-06-01	85.800	86.700	85.300	86.700	72.678	22,148
2023-05-31	85.200	86.650	84.550	85.350	71.546	40,791
2023-05-30	85.400	87.550	85.350	86.000	72.091	36,799
2023-05-29	85.950	85.950	84.450	84.750	71.043	12,292
2023-05-26	83.050	86.050	82.800	85.400	71.588	28,542
2023-05-25	83.800	84.500	82.450	82.850	69.451	42,319
2023-05-24	85.150	85.150	82.250	82.700	69.325	46,225
2023-05-23	86.600	86.600	85.300	85.800	71.924	30,841
2023-05-22	85.950	86.400	85.200	86.300	72.343	19,269
2023-05-19	85.400	86.450	85.250	85.650	71.798	15,889
2023-05-18	83.950	85.300	83.950	85.300	71.504	33,526
2023-05-17	83.550	83.750	82.850	83.750	70.205	17,955
2023-05-16	83.500	84.400	83.100	84.150	70.540	27,414
2023-05-15	84.000	84.150	82.750	83.450	69.954	22,901
2023-05-12	83.100	83.950	82.900	83.700	70.163	19,425
2023-05-11	83.250	83.800	82.950	83.000	69.576	23,201
2023-05-10	84.050	84.500	82.150	83.650	70.121	25,404
2023-05-09	86.900	86.900	84.600	85.300	69.660	27,043
2023-05-08	87.200	87.200	85.800	86.700	70.804	19,209
2023-05-05	85.450	86.450	85.050	86.300	70.477	23,029
2023-05-04	86.000	86.250	83.800	85.300	69.660	52,947
2023-05-03	87.900	87.900	86.550	86.750	70.844	26,449
2023-05-02	87.450	88.550	86.400	87.700	71.620	30,379
2023-04-28	85.200	87.000	84.700	86.350	70.518	69,235
2023-04-27	89.150	89.150	83.600	84.500	69.007	120,463
2023-04-26	93.000	93.000	85.600	87.350	71.334	101,080
2023-04-25	94.500	94.900	92.650	93.600	76.438	53,332
2023-04-24	96.000	96.000	94.850	95.050	77.623	39,400
2023-04-21	96.850	97.700	95.300	96.250	78.603	38,396
2023-04-20	100.10	100.30	95.850	96.700	78.970	31,229
2023-04-19	100.50	101.20	98.650	98.650	80.562	22,458
2023-04-18	99.750	100.40	99.550	100.00	81.665	15,411
2023-04-17	98.950	100.10	98.050	99.450	81.216	22,875
2023-04-14	99.800	100.60	98.550	98.950	80.807	17,768
2023-04-13	97.050	100.50	96.700	99.600	81.338	61,563
2023-04-12	97.750	98.100	96.000	96.300	78.643	33,187

← NewerPage 15 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.