Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	90.000	90.200	89.200	89.600	73.172	12,688
2023-01-13	89.750	90.450	88.750	90.000	73.498	21,946
2023-01-12	89.900	91.400	89.200	89.700	73.253	27,723
2023-01-11	90.100	90.450	89.100	90.050	73.539	23,991
2023-01-10	89.900	91.000	87.000	90.450	73.866	40,366
2023-01-09	88.200	92.700	87.350	92.050	75.173	86,257
2023-01-06	85.500	86.850	84.200	86.550	70.681	17,856
2023-01-05	85.050	86.100	83.600	84.550	69.048	29,118
2023-01-04	82.900	83.900	82.050	83.900	68.517	15,865
2023-01-03	81.250	84.100	81.250	82.750	67.578	16,649
2023-01-02	82.250	82.350	81.200	81.500	66.557	6,615
2022-12-30	82.500	82.600	81.000	81.000	66.149	9,598
2022-12-29	81.400	82.700	80.750	82.650	67.496	11,449
2022-12-28	81.000	82.200	80.650	81.600	66.639	24,251
2022-12-27	81.400	82.000	79.950	80.500	65.740	30,098
2022-12-23	82.750	82.750	80.650	81.200	66.312	20,055
2022-12-22	85.000	85.000	82.050	82.300	67.210	11,949
2022-12-21	82.650	84.400	82.650	84.100	68.680	6,816
2022-12-20	82.000	83.350	81.950	82.900	67.700	21,028
2022-12-19	82.750	83.700	82.350	83.400	68.109	14,726
2022-12-16	82.450	84.000	81.950	82.700	67.537	18,869
2022-12-15	84.850	85.600	82.400	82.650	67.496	19,286
2022-12-14	86.450	87.050	85.800	86.100	70.314	21,496
2022-12-13	83.500	87.850	83.450	86.750	70.844	52,795
2022-12-12	83.100	83.750	82.450	83.600	68.272	18,064
2022-12-09	82.500	83.900	82.300	83.500	68.190	30,267
2022-12-08	80.650	82.400	80.400	82.050	67.006	17,009
2022-12-07	81.000	81.500	80.000	80.100	65.414	28,972
2022-12-06	83.500	83.500	80.650	81.500	66.557	23,460
2022-12-05	83.000	83.200	81.700	82.900	67.700	13,183
2022-12-02	83.200	83.650	81.350	82.700	67.537	21,685
2022-12-01	83.800	83.950	82.500	83.600	68.272	26,159
2022-11-30	84.000	84.000	82.400	82.750	67.578	35,706
2022-11-29	83.500	83.750	83.050	83.600	68.272	20,420
2022-11-28	83.750	83.750	82.800	83.200	67.945	11,163
2022-11-25	83.500	84.200	83.100	84.000	68.599	17,816
2022-11-24	84.100	84.500	83.500	83.800	68.435	19,116
2022-11-23	84.000	84.650	81.450	84.250	68.803	28,594
2022-11-22	83.800	84.900	82.250	84.700	69.170	14,494
2022-11-21	83.150	84.450	82.400	83.400	68.109	18,049
2022-11-18	82.500	83.750	81.500	83.350	68.068	14,210
2022-11-17	81.150	82.800	80.500	82.000	66.965	14,042
2022-11-16	84.450	85.400	81.100	81.100	66.230	20,765
2022-11-15	83.350	85.500	82.200	84.850	69.293	48,573
2022-11-14	81.450	83.300	80.350	83.100	67.864	22,385
2022-11-11	80.000	81.500	79.650	80.900	66.067	28,184
2022-11-10	73.600	79.650	73.200	79.650	65.046	24,271
2022-11-09	75.500	76.200	73.600	73.750	60.228	18,527
2022-11-08	72.600	75.700	72.550	75.700	61.820	21,925
2022-11-07	71.800	72.950	70.850	72.750	59.411	16,169
2022-11-04	69.250	72.200	68.800	71.600	58.472	15,259
2022-11-03	69.300	70.400	68.600	68.800	56.186	23,459
2022-11-02	69.400	70.850	67.850	69.700	56.920	57,489
2022-11-01	70.600	70.600	68.100	69.100	56.430	34,126
2022-10-31	70.550	70.750	68.750	69.800	57.002	37,207
2022-10-28	71.300	71.300	68.250	69.900	57.084	61,733
2022-10-27	77.050	77.150	71.300	71.950	58.758	49,385
2022-10-26	79.000	79.150	74.600	75.100	61.330	33,531
2022-10-25	75.700	77.800	74.150	77.800	63.535	19,720
2022-10-24	74.200	76.200	73.700	74.950	61.208	23,957

← NewerPage 17 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.