Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	64.000	64.000	60.200	61.050	57.972	97,980
2026-02-02	62.750	63.900	61.800	63.450	60.251	48,997
2026-01-30	63.000	64.100	63.000	63.750	60.536	44,660
2026-01-29	64.500	65.775	62.300	62.950	59.776	48,801
2026-01-28	64.700	66.600	64.100	64.750	61.485	48,126
2026-01-27	62.900	63.850	62.900	63.700	60.488	22,820
2026-01-26	63.150	63.650	62.450	62.550	59.396	33,426
2026-01-23	64.600	64.600	63.400	63.500	60.298	23,631
2026-01-22	65.100	65.800	64.550	64.850	61.580	32,259
2026-01-21	62.950	64.050	61.650	63.700	60.488	24,597
2026-01-20	62.650	63.050	61.900	62.650	59.491	84,821
2026-01-19	64.850	65.000	63.000	63.500	60.298	73,022
2026-01-16	66.500	66.700	65.650	65.900	62.577	54,043
2026-01-15	65.100	66.900	65.000	66.450	63.099	84,201
2026-01-14	64.100	66.350	63.600	63.950	60.726	61,394
2026-01-13	62.700	63.200	61.550	63.000	59.823	144,270
2026-01-12	63.250	63.250	61.700	62.450	59.301	53,403
2026-01-09	62.150	63.400	61.800	62.850	59.681	51,812
2026-01-08	62.000	62.750	61.150	61.200	58.114	51,773
2026-01-07	61.050	62.150	60.800	61.950	58.826	30,318
2026-01-06	60.350	62.000	60.200	62.000	58.874	44,953
2026-01-05	59.650	60.750	59.500	60.550	57.497	35,887
2026-01-02	57.150	59.400	57.100	58.750	55.788	36,875
2025-12-31	56.900	57.500	56.800	57.500	54.601	18,213
2025-12-30	56.750	57.700	56.650	57.300	54.411	29,604
2025-12-29	56.800	57.150	56.250	56.850	53.984	26,901
2025-12-24	56.750	56.950	56.600	56.700	53.841	9,018
2025-12-23	56.300	56.900	56.100	56.700	53.841	18,488
2025-12-22	56.650	57.100	56.250	56.400	53.556	27,985
2025-12-19	55.650	56.850	55.650	56.850	53.984	224,419
2025-12-18	55.900	56.400	55.700	55.900	53.081	41,560
2025-12-17	56.850	57.400	55.800	56.050	53.224	40,190
2025-12-16	56.450	57.250	56.050	56.800	53.936	41,717
2025-12-15	57.200	57.400	56.500	57.050	54.173	67,661
2025-12-12	58.150	58.650	57.450	57.450	54.553	56,369
2025-12-11	58.350	58.850	57.800	58.250	55.313	32,328
2025-12-10	59.500	60.500	58.400	58.550	55.598	43,093
2025-12-09	58.950	59.300	58.550	59.050	56.073	43,355
2025-12-08	60.350	60.750	58.900	59.150	56.168	58,892
2025-12-05	60.700	63.100	60.700	61.450	58.352	161,625
2025-12-04	56.800	62.550	56.700	60.500	57.450	284,157
2025-12-03	54.000	56.000	53.950	56.000	53.176	113,952
2025-12-02	53.500	53.850	53.100	53.450	50.755	44,752
2025-12-01	53.200	53.600	52.350	53.500	50.802	71,640
2025-11-28	52.350	53.000	52.300	53.000	50.328	51,066
2025-11-27	51.200	52.300	51.000	52.250	49.615	67,387
2025-11-26	50.200	51.200	49.540	51.200	48.618	217,093
2025-11-25	50.000	50.200	49.240	49.900	47.384	112,949
2025-11-24	50.600	50.900	49.620	49.860	47.346	177,468
2025-11-21	49.760	50.500	49.300	50.450	47.906	91,715
2025-11-20	54.300	54.400	50.850	50.850	48.286	123,423
2025-11-19	53.000	53.500	52.700	53.350	50.660	73,249
2025-11-18	53.800	53.800	52.950	53.250	50.565	77,363
2025-11-17	55.600	55.700	54.300	54.600	51.847	72,024
2025-11-14	55.700	55.700	54.250	55.650	52.844	79,584
2025-11-13	55.900	56.500	55.650	56.300	53.461	87,212
2025-11-12	56.800	57.200	55.800	55.800	52.986	119,439
2025-11-11	56.100	57.600	56.100	57.300	54.411	60,447
2025-11-10	58.300	58.750	57.450	57.700	54.791	41,980
2025-11-07	57.300	58.000	56.850	57.150	54.268	56,915

← NewerPage 4 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.