Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	73.000	73.450	71.450	73.300	59.860	22,431
2022-10-20	70.250	73.350	69.850	73.350	59.901	38,106
2022-10-19	72.700	72.700	69.750	70.800	57.819	13,031
2022-10-18	72.450	73.050	71.250	71.500	58.390	22,377
2022-10-17	70.650	72.400	70.300	72.250	57.941	19,528
2022-10-14	72.600	73.150	70.450	70.800	56.778	31,496
2022-10-13	69.900	71.150	66.450	71.000	56.939	28,398
2022-10-12	70.350	71.300	69.450	70.400	56.458	16,069
2022-10-11	70.550	71.050	69.250	69.700	55.896	20,442
2022-10-10	71.500	72.750	70.600	70.700	56.698	15,747
2022-10-07	75.500	75.550	72.700	72.850	58.422	17,120
2022-10-06	76.950	77.150	75.150	76.400	61.269	26,846
2022-10-05	75.050	76.850	74.800	76.100	61.029	19,274
2022-10-04	72.800	75.950	72.750	75.950	60.909	33,606
2022-10-03	68.950	71.900	68.400	71.900	57.661	21,073
2022-09-30	68.500	70.150	67.500	70.000	56.137	34,657
2022-09-29	71.550	71.650	67.450	67.750	54.333	31,326
2022-09-28	71.000	71.650	68.650	71.650	57.460	27,466
2022-09-27	73.700	75.900	72.100	72.500	58.142	26,607
2022-09-26	71.100	74.550	71.100	73.650	59.064	27,326
2022-09-23	74.050	74.050	71.100	71.850	57.621	29,206
2022-09-22	74.500	76.400	74.350	74.700	59.906	51,824
2022-09-21	74.300	77.200	73.600	76.600	61.430	20,933
2022-09-20	75.000	75.300	73.400	74.600	59.826	15,645
2022-09-19	74.550	75.650	73.500	75.400	60.467	15,364
2022-09-16	75.450	75.450	73.950	74.600	59.826	20,567
2022-09-15	77.000	77.850	76.300	76.300	61.189	27,373
2022-09-14	76.150	78.000	75.300	76.750	61.550	27,389
2022-09-13	78.000	78.250	75.600	76.000	60.949	16,044
2022-09-12	77.100	78.250	76.250	77.500	62.152	16,900
2022-09-09	74.750	76.800	74.650	76.800	61.590	22,723
2022-09-08	73.250	74.550	72.200	74.250	59.545	18,003
2022-09-07	71.800	74.100	71.650	73.850	59.224	24,420
2022-09-06	73.250	74.100	72.000	73.050	58.583	15,012
2022-09-05	73.950	73.950	72.900	73.550	58.984	13,298
2022-09-02	74.650	75.900	73.350	75.650	60.668	23,058
2022-09-01	74.700	75.150	73.550	74.150	59.465	24,604
2022-08-31	76.400	77.450	74.800	75.200	60.307	40,185
2022-08-30	76.000	77.150	75.250	75.600	60.628	18,435
2022-08-29	74.700	76.150	74.500	75.550	60.588	27,383
2022-08-26	77.650	78.250	75.150	75.500	60.548	14,078
2022-08-25	77.500	78.400	76.900	77.900	62.472	14,695
2022-08-24	76.000	76.750	74.850	76.750	61.550	18,736
2022-08-23	76.150	77.500	75.650	76.600	61.430	24,147
2022-08-22	78.300	78.850	76.600	76.750	61.550	20,783
2022-08-19	80.050	80.350	78.400	78.700	63.114	26,490
2022-08-18	79.000	80.950	79.000	80.950	64.918	20,983
2022-08-17	82.200	82.650	79.300	79.450	63.715	19,878
2022-08-16	82.650	82.850	81.200	82.250	65.961	14,951
2022-08-15	82.600	83.550	82.500	82.550	66.201	12,200
2022-08-12	82.300	82.850	81.500	82.450	66.121	17,514
2022-08-11	82.000	82.850	81.150	82.250	65.961	18,443
2022-08-10	78.000	81.500	77.300	81.400	65.279	23,023
2022-08-09	82.200	83.000	77.950	77.950	62.512	34,222
2022-08-08	83.750	84.150	82.150	82.200	65.921	15,710
2022-08-05	85.400	85.500	82.800	82.800	66.402	17,343
2022-08-04	84.300	85.950	84.300	84.850	68.046	42,514
2022-08-03	83.700	84.750	82.950	84.600	67.845	23,695
2022-08-02	82.750	83.100	81.100	82.950	66.522	25,482
2022-08-01	84.300	84.300	82.450	83.300	66.803	22,040

← NewerPage 18 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.