Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	77.500	78.100	76.250	76.900	60.588	36,859
2022-05-05	80.900	80.900	77.700	77.800	61.297	37,290
2022-05-04	80.700	80.700	78.000	78.000	61.454	39,394
2022-05-03	82.850	82.850	79.800	80.650	63.542	27,457
2022-05-02	82.200	82.500	79.550	81.800	64.448	26,472
2022-04-29	82.800	84.250	81.400	82.950	65.354	67,260
2022-04-28	80.750	82.050	78.800	80.750	63.621	76,870
2022-04-27	78.900	79.650	75.000	78.150	61.573	99,561
2022-04-26	78.550	78.550	74.600	74.600	58.776	59,974
2022-04-25	77.250	78.050	75.850	77.600	61.139	30,553
2022-04-22	78.900	79.050	77.000	78.100	61.533	27,583
2022-04-21	79.750	81.500	79.350	80.100	63.109	25,090
2022-04-20	77.600	80.500	77.500	79.650	62.754	40,863
2022-04-19	76.750	77.550	75.350	77.550	61.100	66,538
2022-04-14	78.550	79.300	76.400	76.750	60.470	52,576
2022-04-13	77.100	77.450	76.000	77.400	60.982	25,995
2022-04-12	75.100	77.950	74.600	77.650	61.179	53,868
2022-04-11	76.500	77.450	75.400	75.450	59.445	37,416
2022-04-08	78.100	78.100	76.100	76.650	60.391	31,058
2022-04-07	78.050	78.650	76.800	76.800	60.509	39,315
2022-04-06	81.250	82.200	76.400	77.700	61.218	59,327
2022-04-05	84.300	85.050	81.200	81.250	64.015	32,100
2022-04-04	83.450	85.100	83.200	84.600	66.654	18,197
2022-04-01	85.200	85.500	83.250	83.350	65.670	14,743
2022-03-31	84.350	85.250	83.850	84.000	66.182	27,886
2022-03-30	88.800	88.800	84.400	84.600	66.654	20,684
2022-03-29	86.400	88.850	85.750	87.800	69.176	31,507
2022-03-28	85.650	86.700	84.700	84.700	66.733	44,240
2022-03-25	83.000	86.300	83.000	85.450	67.324	26,439
2022-03-24	84.550	84.550	82.400	83.750	65.985	16,930
2022-03-23	85.050	85.050	82.950	84.000	66.182	39,969
2022-03-22	84.250	85.100	83.700	84.500	66.576	22,400
2022-03-21	83.700	84.200	82.600	83.800	66.024	22,501
2022-03-18	82.500	83.650	81.500	83.650	65.906	63,749
2022-03-17	83.600	83.950	81.650	81.950	64.566	33,922
2022-03-16	80.000	82.850	79.500	82.850	65.276	46,113
2022-03-15	77.000	78.450	75.300	78.450	61.809	63,194
2022-03-14	77.650	78.750	76.850	77.150	60.785	29,196
2022-03-11	76.550	78.850	75.550	76.550	60.312	44,600
2022-03-10	76.600	76.600	74.400	75.800	59.721	70,880
2022-03-09	75.450	75.800	72.950	74.500	58.697	176,337
2022-03-08	73.000	76.700	72.300	72.950	57.476	46,819
2022-03-07	73.850	77.050	71.500	74.800	58.933	76,119
2022-03-04	77.600	78.000	75.600	75.800	59.721	61,456
2022-03-03	79.150	80.350	78.150	78.500	61.848	41,003
2022-03-02	78.350	79.250	77.100	78.950	62.203	51,062
2022-03-01	81.750	82.250	78.250	78.450	61.809	52,035
2022-02-28	80.000	81.800	79.600	81.800	64.448	43,304
2022-02-25	80.350	82.000	79.050	81.600	64.291	43,082
2022-02-24	76.500	79.750	75.600	78.200	61.612	118,137
2022-02-23	82.400	83.850	81.150	81.150	63.936	31,831
2022-02-22	80.000	82.600	79.500	81.850	64.488	57,168
2022-02-21	84.750	85.150	81.400	81.850	64.488	35,081
2022-02-18	86.400	86.400	83.950	84.000	66.182	41,422
2022-02-17	87.300	88.650	86.400	86.400	68.073	86,862
2022-02-16	87.800	88.600	87.150	88.150	69.451	49,986
2022-02-15	84.600	87.500	84.500	87.450	68.900	47,252
2022-02-14	85.000	85.450	83.500	84.600	66.654	50,701
2022-02-11	87.600	87.900	86.300	86.550	68.191	41,428
2022-02-10	90.350	91.450	88.050	88.650	69.845	39,685

← NewerPage 20 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.