Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	97.750	98.100	96.000	96.300	78.643	33,187
2023-04-11	100.10	101.10	96.550	97.500	79.623	45,770
2023-04-06	99.500	99.950	98.500	99.750	81.461	19,875
2023-04-05	103.00	103.00	99.500	99.700	81.420	30,602
2023-04-04	104.30	104.70	102.70	103.40	84.442	28,198
2023-04-03	106.00	106.00	104.10	104.60	85.422	16,242
2023-03-31	105.80	106.90	104.60	106.40	86.892	27,879
2023-03-30	103.50	106.70	102.80	106.40	86.892	24,119
2023-03-29	101.90	105.00	101.70	102.60	83.788	49,749
2023-03-28	103.40	104.10	99.100	100.40	81.992	32,372
2023-03-27	103.50	104.50	102.80	103.00	84.115	17,622
2023-03-24	104.50	104.50	102.30	102.50	83.707	21,191
2023-03-23	103.20	104.90	102.00	104.50	85.340	23,249
2023-03-22	103.50	104.60	102.70	103.40	84.442	24,742
2023-03-21	102.50	105.00	102.50	103.90	84.850	45,807
2023-03-20	99.950	101.70	98.300	101.30	82.727	30,515
2023-03-17	101.30	103.10	100.30	100.30	81.910	86,516
2023-03-16	100.20	101.20	99.250	101.10	82.563	37,244
2023-03-15	102.90	102.90	98.800	99.050	80.889	22,364
2023-03-14	100.70	103.70	100.70	102.80	83.952	23,218
2023-03-13	103.80	105.00	99.450	100.50	82.073	29,540
2023-03-10	104.30	105.90	103.30	105.00	85.748	17,429
2023-03-09	105.20	106.40	104.20	106.20	86.728	20,321
2023-03-08	103.00	105.50	101.90	105.50	86.157	21,863
2023-03-07	104.00	104.00	102.20	102.50	83.707	9,048
2023-03-06	104.60	104.70	103.70	104.50	85.340	20,435
2023-03-03	103.00	104.50	102.80	103.80	84.768	15,199
2023-03-02	101.60	103.00	101.10	102.40	83.625	23,979
2023-03-01	102.70	104.50	102.20	103.40	84.442	17,488
2023-02-28	101.10	102.90	100.80	102.40	83.625	32,939
2023-02-27	100.10	101.70	98.300	101.30	82.727	39,382
2023-02-24	101.60	102.30	100.30	100.30	81.910	22,614
2023-02-23	101.90	102.90	100.80	101.70	83.053	15,641
2023-02-22	101.70	101.70	100.20	101.00	82.482	23,821
2023-02-21	102.00	102.80	101.70	101.80	83.135	12,899
2023-02-20	104.20	104.20	102.30	102.70	83.870	12,687
2023-02-17	103.30	104.80	102.70	104.30	85.177	14,438
2023-02-16	105.50	105.50	103.20	104.80	85.585	23,424
2023-02-15	103.40	105.30	102.70	105.10	85.830	27,779
2023-02-14	102.00	103.80	101.70	102.80	83.952	27,580
2023-02-13	100.60	102.20	100.20	102.00	83.298	14,012
2023-02-10	101.70	102.80	100.60	101.00	82.482	26,934
2023-02-09	101.10	103.70	101.10	102.70	83.870	25,535
2023-02-08	101.80	103.20	101.30	101.30	82.727	29,268
2023-02-07	102.10	102.80	99.850	100.70	82.237	37,138
2023-02-06	102.20	103.40	101.50	103.10	84.197	33,068
2023-02-03	102.60	104.90	101.80	104.80	85.585	54,518
2023-02-02	100.50	103.70	99.850	102.60	83.788	72,670
2023-02-01	100.10	102.20	96.000	97.150	79.338	56,607
2023-01-31	96.650	97.500	95.750	97.500	79.623	28,391
2023-01-30	99.100	99.100	95.900	97.200	79.378	29,451
2023-01-27	96.700	100.50	95.950	100.10	81.747	66,891
2023-01-26	92.750	97.500	92.700	97.400	79.542	73,515
2023-01-25	91.450	91.900	90.500	91.800	74.968	18,092
2023-01-24	91.000	91.700	90.650	90.900	74.233	10,705
2023-01-23	89.350	90.750	89.200	90.500	73.907	16,424
2023-01-20	90.200	90.700	88.350	88.700	72.437	26,979
2023-01-19	89.750	91.000	89.650	89.800	73.335	22,909
2023-01-18	89.950	91.450	89.700	90.200	73.662	14,346
2023-01-17	89.050	90.300	89.000	89.400	73.008	20,061

← NewerPage 16 of 22 · 1,282 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.