Melexis NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	108.60	109.50	108.30	109.00	85.879	22,313
2021-11-17	107.30	109.80	107.30	109.10	85.957	35,512
2021-11-16	107.30	107.30	106.20	107.20	84.460	16,868
2021-11-15	106.70	107.30	106.40	107.30	84.539	12,590
2021-11-12	105.10	106.90	105.00	106.70	84.066	13,578
2021-11-11	103.90	105.50	103.20	105.40	83.042	10,512
2021-11-10	106.60	107.80	103.60	104.00	81.939	23,864
2021-11-09	106.90	107.40	105.60	107.00	84.303	40,509
2021-11-08	105.60	107.50	105.60	107.00	84.303	23,433
2021-11-05	105.40	106.60	104.90	106.40	83.830	28,745
2021-11-04	104.00	105.40	103.00	105.40	83.042	46,521
2021-11-03	102.60	103.50	102.50	103.30	81.388	24,384
2021-11-02	100.90	102.80	100.70	102.60	80.836	20,061
2021-11-01	100.00	103.00	99.900	100.80	79.418	40,365
2021-10-29	98.300	99.950	97.850	99.600	78.473	33,055
2021-10-28	95.550	99.150	95.350	98.950	77.960	44,943
2021-10-27	98.600	100.50	93.750	94.000	74.060	86,271
2021-10-26	95.700	98.450	95.700	98.200	77.369	44,816
2021-10-25	96.050	96.500	95.000	96.500	76.030	27,498
2021-10-22	95.450	96.200	94.900	95.450	75.203	19,049
2021-10-21	92.650	94.700	92.100	94.700	74.612	25,736
2021-10-20	92.250	93.400	91.650	92.900	73.194	23,356
2021-10-19	92.400	93.450	91.950	92.600	72.957	24,413
2021-10-18	92.750	92.950	91.500	92.750	72.051	26,931
2021-10-15	92.400	92.500	90.950	91.800	71.313	18,469
2021-10-14	91.750	93.000	90.650	91.500	71.080	29,419

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.