Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	89.450	90.200	88.700	89.700	70.673	49,446
2022-02-08	87.450	88.400	86.500	88.250	69.530	50,642
2022-02-07	88.900	88.900	86.100	87.400	68.860	60,459
2022-02-04	90.000	90.150	88.100	88.250	69.530	59,106
2022-02-03	95.550	95.550	89.400	89.450	70.476	69,332
2022-02-02	96.250	99.400	93.150	93.850	73.942	116,721
2022-02-01	94.000	94.300	92.550	93.850	73.942	42,235
2022-01-31	92.250	93.000	91.500	92.300	72.721	42,857
2022-01-28	92.450	92.450	89.050	90.100	70.988	32,053
2022-01-27	90.100	93.900	89.500	93.000	73.273	51,591
2022-01-26	90.500	92.500	90.500	92.500	72.879	39,653
2022-01-25	91.000	91.700	89.150	89.900	70.830	44,481
2022-01-24	94.550	95.050	88.950	89.450	70.476	42,066
2022-01-21	95.750	96.000	94.400	95.400	75.163	34,622
2022-01-20	99.050	99.450	96.000	98.050	77.251	33,455
2022-01-19	98.400	99.950	98.000	98.850	77.882	22,496
2022-01-18	101.60	101.70	99.150	99.200	78.157	17,817
2022-01-17	101.00	102.40	100.10	101.80	80.206	16,984
2022-01-14	104.20	104.60	100.20	100.70	79.339	42,855
2022-01-13	101.40	106.00	101.40	106.00	83.515	58,653
2022-01-12	101.70	102.40	99.850	101.90	80.285	23,864
2022-01-11	100.60	102.10	100.00	101.10	79.654	26,677
2022-01-10	102.80	103.00	98.350	98.900	77.921	22,014
2022-01-07	101.90	104.20	101.70	102.60	80.836	17,378
2022-01-06	102.00	102.30	100.90	101.90	80.285	21,901
2022-01-05	102.50	104.50	102.50	103.90	81.860	22,684
2022-01-04	104.30	105.90	102.10	102.50	80.757	16,846
2022-01-03	105.20	105.20	103.20	104.00	81.939	11,640
2021-12-31	105.10	105.10	104.40	104.80	82.569	4,030
2021-12-30	104.60	105.20	104.10	105.20	82.885	20,333
2021-12-29	104.40	104.90	103.60	104.40	82.254	12,285
2021-12-28	103.80	105.80	103.80	104.40	82.254	11,878
2021-12-27	102.30	104.50	101.80	104.00	81.939	13,907
2021-12-24	103.70	103.70	101.30	102.80	80.994	3,260
2021-12-23	103.20	103.60	102.10	103.20	81.309	22,637
2021-12-22	102.30	102.90	101.40	102.30	80.600	23,120
2021-12-21	102.10	103.40	101.30	101.80	80.206	18,494
2021-12-20	98.300	101.30	97.750	100.60	79.260	23,598
2021-12-17	99.500	100.60	98.350	100.20	78.945	35,302
2021-12-16	104.10	104.60	100.30	100.30	79.024	25,798
2021-12-15	99.150	102.00	98.600	101.00	79.576	25,054
2021-12-14	102.00	102.10	98.850	98.850	77.882	29,769
2021-12-13	102.50	104.10	101.60	102.00	80.363	16,817
2021-12-10	101.70	103.60	101.70	102.20	80.521	15,521
2021-12-09	103.60	103.90	102.40	103.20	81.309	12,014
2021-12-08	106.10	106.80	103.30	103.40	81.466	21,225
2021-12-07	101.50	106.00	101.10	106.00	83.515	51,333
2021-12-06	101.30	101.80	98.400	99.300	78.236	24,658
2021-12-03	102.60	103.80	100.00	100.50	79.182	22,707
2021-12-02	104.80	105.40	101.50	101.80	80.206	39,135
2021-12-01	102.70	106.20	102.10	106.20	83.672	21,476
2021-11-30	102.90	104.60	101.80	102.70	80.915	36,767
2021-11-29	101.50	104.00	101.50	103.30	81.388	19,308
2021-11-26	100.80	103.40	98.950	101.20	79.733	33,131
2021-11-25	105.20	105.40	103.30	104.30	82.176	9,473
2021-11-24	104.40	105.60	103.70	104.80	82.569	23,737
2021-11-23	107.50	107.80	103.40	104.20	82.097	38,671
2021-11-22	109.70	110.50	108.80	108.90	85.800	19,295
2021-11-19	108.70	110.80	108.70	109.60	86.351	38,417
2021-11-18	108.60	109.50	108.30	109.00	85.879	22,313

← NewerPage 21 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.