Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	82.700	83.750	81.000	83.550	67.003	38,735
2022-07-28	80.750	82.500	80.200	81.850	65.640	58,508
2022-07-27	78.100	80.900	76.300	79.250	63.555	114,755
2022-07-26	73.600	74.100	72.650	73.500	58.944	52,702
2022-07-25	73.800	74.700	73.700	74.050	59.385	20,100
2022-07-22	74.400	75.200	73.400	74.000	59.345	16,701
2022-07-21	73.000	74.250	72.650	74.050	59.385	14,213
2022-07-20	71.000	73.350	70.150	72.450	58.102	34,164
2022-07-19	70.700	71.000	68.050	71.000	56.939	31,171
2022-07-18	71.200	71.300	70.000	70.900	56.859	11,682
2022-07-15	68.900	70.400	68.500	70.150	56.257	18,104
2022-07-14	68.250	69.200	67.150	68.350	54.814	29,202
2022-07-13	68.950	69.200	66.850	68.000	54.533	29,889
2022-07-12	67.800	68.900	67.000	68.800	55.175	13,191
2022-07-11	68.500	69.600	67.650	68.750	55.134	14,538
2022-07-08	68.600	69.500	67.800	69.500	55.736	23,911
2022-07-07	67.500	68.350	66.750	68.350	54.814	31,996
2022-07-06	65.300	67.200	65.100	66.950	53.691	24,911
2022-07-05	64.750	65.500	63.050	64.200	51.486	29,676
2022-07-04	66.000	66.350	64.450	64.450	51.686	27,029
2022-07-01	67.700	67.800	64.700	65.600	52.608	72,262
2022-06-30	68.400	69.000	66.700	68.450	54.894	56,059
2022-06-29	70.500	70.500	68.500	69.350	55.616	51,822
2022-06-28	72.150	73.450	71.000	71.000	56.939	31,015
2022-06-27	70.950	72.300	70.200	72.050	57.781	23,741
2022-06-24	68.700	70.700	68.300	69.900	56.057	34,108
2022-06-23	69.850	69.850	67.600	68.150	54.653	32,620
2022-06-22	69.100	69.450	68.050	68.950	55.295	31,263
2022-06-21	68.350	70.200	68.100	70.200	56.297	28,606
2022-06-20	69.000	69.100	67.400	67.950	54.493	19,466
2022-06-17	67.650	69.350	67.000	68.450	54.894	140,763
2022-06-16	72.500	72.500	67.100	67.100	53.811	58,437
2022-06-15	71.200	72.600	70.600	72.600	58.222	22,199
2022-06-14	73.100	73.100	70.600	70.600	56.618	30,599
2022-06-13	75.000	75.000	71.750	72.000	57.741	54,621
2022-06-10	77.100	77.550	75.450	75.450	60.508	22,822
2022-06-09	79.950	79.950	77.300	77.750	62.352	34,772
2022-06-08	79.700	80.450	79.150	79.750	63.956	19,613
2022-06-07	79.400	80.050	78.550	79.700	63.916	18,370
2022-06-06	80.000	80.900	79.900	79.950	64.116	13,188
2022-06-03	81.900	82.300	78.500	79.050	63.395	28,670
2022-06-02	80.200	81.500	79.900	81.000	64.958	26,651
2022-06-01	81.750	81.750	79.650	80.300	64.397	38,982
2022-05-31	81.550	81.950	80.450	80.750	64.758	35,896
2022-05-30	81.400	82.500	81.250	81.500	65.359	20,974
2022-05-27	78.500	80.250	78.100	80.250	64.357	20,070
2022-05-26	76.500	78.300	76.100	78.100	62.633	16,581
2022-05-25	78.750	78.900	76.550	76.800	61.590	15,235
2022-05-24	78.200	79.100	77.450	77.450	62.111	15,358
2022-05-23	79.800	80.100	78.750	79.600	63.836	22,746
2022-05-20	79.300	80.500	78.750	78.750	63.154	39,021
2022-05-19	77.150	79.000	76.900	78.950	63.314	35,991
2022-05-18	79.000	79.100	77.850	77.850	62.432	38,102
2022-05-17	77.150	78.800	77.150	78.500	62.954	20,730
2022-05-16	77.500	77.950	76.050	76.300	61.189	47,068
2022-05-13	75.800	78.350	75.650	78.250	62.753	30,761
2022-05-12	73.650	74.900	72.500	74.850	60.026	31,341
2022-05-11	73.950	74.650	72.200	74.650	59.866	40,439
2022-05-10	75.650	76.550	73.950	74.050	58.342	43,873
2022-05-09	76.000	77.050	73.800	73.800	58.145	44,188

← NewerPage 19 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.