Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	67.300	72.500	67.200	71.350	67.752	187,305
2026-04-29	69.550	70.850	64.400	67.500	64.097	137,314
2026-04-28	70.000	71.750	69.650	69.850	66.328	159,956
2026-04-27	70.400	71.800	70.050	71.100	67.515	111,826
2026-04-24	68.000	70.650	67.800	70.200	66.660	102,656
2026-04-23	66.250	68.950	65.800	68.650	65.189	88,487
2026-04-22	65.550	67.350	65.050	65.850	62.530	79,142
2026-04-21	64.150	66.150	64.150	65.300	62.007	83,515
2026-04-20	62.200	63.950	61.650	63.550	60.346	51,857
2026-04-17	61.000	63.700	61.000	63.700	60.488	76,916
2026-04-16	58.850	61.100	58.850	60.800	57.734	71,918
2026-04-15	58.600	59.250	57.900	58.750	55.788	37,754
2026-04-14	57.750	58.500	57.600	58.200	55.265	45,111
2026-04-13	56.750	57.350	56.300	56.950	54.079	29,899
2026-04-10	55.550	57.750	55.550	57.050	54.173	38,224
2026-04-09	55.800	56.000	54.900	55.350	52.559	34,672
2026-04-08	56.250	57.300	55.650	56.300	53.461	69,905
2026-04-07	54.850	55.550	53.300	53.500	50.802	39,128
2026-04-02	53.300	54.450	52.900	54.050	51.325	41,259
2026-04-01	54.000	55.200	53.250	54.850	52.084	63,903
2026-03-31	51.500	53.150	51.000	52.550	49.900	37,171
2026-03-30	50.700	51.600	50.350	51.600	48.998	48,414
2026-03-27	52.550	52.550	50.550	50.950	48.381	53,605
2026-03-26	53.050	53.600	51.850	53.000	50.328	63,419
2026-03-25	52.000	54.550	51.950	53.400	50.708	68,200
2026-03-24	51.000	51.300	50.050	50.900	48.334	58,237
2026-03-23	49.600	51.950	48.600	50.900	48.334	98,782
2026-03-20	51.300	51.900	50.600	50.600	48.049	44,780
2026-03-19	52.250	52.250	50.500	50.500	47.954	59,393
2026-03-18	54.000	54.200	52.950	52.950	50.280	38,398
2026-03-17	53.400	53.700	52.200	53.050	50.375	39,785
2026-03-16	54.100	54.100	53.200	53.500	50.802	33,969
2026-03-13	53.600	54.000	53.200	53.200	50.518	31,459
2026-03-12	54.200	54.500	53.150	53.900	51.182	57,835
2026-03-11	54.100	55.150	53.350	54.300	51.562	40,391
2026-03-10	54.350	54.800	53.800	54.300	51.562	50,922
2026-03-09	51.900	52.950	51.400	52.700	50.043	59,198
2026-03-06	53.550	53.900	52.400	53.250	50.565	125,811
2026-03-05	55.700	55.900	53.250	53.250	50.565	62,650
2026-03-04	54.150	55.700	54.150	55.600	52.797	40,608
2026-03-03	55.500	55.500	54.300	54.600	51.847	50,241
2026-03-02	55.200	56.900	54.750	56.200	53.366	51,995
2026-02-27	57.600	57.800	55.750	56.850	53.984	59,573
2026-02-26	57.400	58.300	56.400	57.200	54.316	50,820
2026-02-25	58.400	58.400	56.950	57.150	54.268	52,450
2026-02-24	57.000	60.000	56.650	58.400	55.455	124,307
2026-02-23	56.950	57.300	56.050	56.800	53.936	55,886
2026-02-20	58.000	58.050	56.800	57.550	54.648	48,813
2026-02-19	58.750	58.750	57.500	57.700	54.791	45,553
2026-02-18	56.950	59.450	56.800	58.800	55.835	78,916
2026-02-17	56.000	56.800	54.900	56.300	53.461	64,080
2026-02-16	56.200	56.600	55.750	56.150	53.319	36,311
2026-02-13	56.350	56.450	55.475	56.050	53.224	59,326
2026-02-12	57.050	57.400	55.500	55.650	52.844	101,399
2026-02-11	57.100	57.100	55.500	56.500	53.651	110,887
2026-02-10	55.850	57.550	55.300	57.400	54.506	67,422
2026-02-09	53.900	55.900	53.100	55.700	52.892	83,687
2026-02-06	52.800	53.500	52.450	53.250	50.565	97,361
2026-02-05	55.400	56.600	52.150	52.850	50.185	205,997
2026-02-04	52.500	58.150	50.500	57.750	54.838	794,248

← NewerPage 3 of 5 · 254 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.