Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	71.500	72.100	69.950	70.650	69.210	24,727
2026-07-23	72.100	72.900	70.450	72.350	70.876	38,838
2026-07-22	71.550	74.100	70.900	74.100	72.590	41,108
2026-07-21	70.300	72.000	69.500	72.000	70.533	44,668
2026-07-20	70.300	70.300	68.350	69.050	67.643	29,962
2026-07-17	70.000	70.450	68.200	69.950	68.525	59,773
2026-07-16	73.550	73.550	71.000	71.400	69.945	35,590
2026-07-15	74.150	75.000	73.000	73.200	71.709	48,306
2026-07-14	74.950	76.000	73.250	74.350	72.835	53,868
2026-07-13	71.450	76.000	71.450	75.550	74.011	53,729
2026-07-10	74.500	74.600	71.250	72.300	70.827	101,358
2026-07-09	75.850	78.200	75.850	77.850	76.264	26,410
2026-07-08	73.000	74.150	72.050	74.000	72.492	48,897
2026-07-07	78.000	78.000	72.700	72.700	71.219	73,501
2026-07-06	77.100	79.450	76.000	79.400	77.782	49,980
2026-07-03	78.400	79.350	77.800	78.550	76.950	36,088
2026-07-02	77.100	80.800	76.900	77.750	76.166	46,440
2026-07-01	77.850	80.250	77.350	78.350	76.754	42,492
2026-06-30	77.800	78.400	77.300	78.100	76.509	59,022
2026-06-29	76.600	77.200	75.000	76.550	74.990	39,153
2026-06-26	77.750	78.100	74.450	76.400	74.843	53,693
2026-06-25	81.150	82.050	77.850	79.100	77.488	73,439
2026-06-24	81.500	81.800	79.150	79.350	77.733	38,735
2026-06-23	82.000	82.900	81.100	81.250	79.594	45,979
2026-06-22	82.150	86.550	82.000	85.000	83.268	92,374
2026-06-19	82.050	83.250	80.400	82.000	80.329	64,495
2026-06-18	81.000	83.600	80.900	83.000	81.309	56,271
2026-06-17	80.600	81.250	79.700	80.750	79.105	42,740
2026-06-16	82.350	82.400	79.500	80.150	78.517	36,590
2026-06-15	82.000	83.300	81.500	82.350	80.672	41,939
2026-06-12	81.950	81.950	79.450	80.600	78.958	33,567
2026-06-11	79.050	81.500	78.500	81.150	79.497	59,962
2026-06-10	78.600	79.650	78.200	78.800	77.194	44,163
2026-06-09	81.900	82.550	78.600	79.200	77.586	73,390
2026-06-08	78.500	82.000	76.700	81.900	80.231	65,744
2026-06-05	83.250	83.400	80.400	80.500	78.860	44,892
2026-06-04	85.250	85.400	82.550	84.400	82.680	63,248
2026-06-03	85.700	86.700	85.100	85.800	84.052	64,204
2026-06-02	81.350	86.350	81.350	85.750	84.003	88,360
2026-06-01	81.400	82.000	79.300	81.350	79.692	104,963
2026-05-29	82.300	83.700	80.250	81.100	79.448	139,569
2026-05-28	81.700	84.100	81.700	83.350	81.652	70,783
2026-05-27	81.500	84.250	81.400	81.650	79.986	87,116
2026-05-26	82.300	82.700	80.700	81.050	79.399	64,858
2026-05-25	82.000	83.000	81.400	82.950	81.260	55,611
2026-05-22	78.000	81.600	78.000	81.450	79.790	97,682
2026-05-21	77.950	78.500	76.750	76.750	75.186	38,323
2026-05-20	75.750	78.750	75.700	77.850	76.264	52,478
2026-05-19	75.050	76.000	74.100	74.450	72.933	77,907
2026-05-18	78.200	80.700	77.550	78.250	74.305	81,534
2026-05-15	79.100	79.950	78.050	79.500	75.491	78,127
2026-05-14	80.200	81.000	79.350	80.700	76.631	79,375
2026-05-13	77.800	80.600	77.450	79.800	75.776	92,603
2026-05-12	79.150	79.200	76.350	76.350	72.500	83,108
2026-05-11	77.150	79.700	76.600	79.650	75.634	83,981
2026-05-08	76.550	78.900	76.050	78.450	74.494	92,748
2026-05-07	76.900	77.550	76.250	77.000	73.118	109,645
2026-05-06	74.700	78.800	74.300	76.700	72.833	140,174
2026-05-05	72.000	74.600	71.800	74.600	70.839	72,219
2026-05-04	72.100	73.400	71.350	72.050	68.417	80,804

← NewerPage 2 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.