Melexis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 57.300 | 58.000 | 56.850 | 57.150 | 54.268 | 56,915 |
| 2025-11-06 | 57.550 | 58.000 | 56.100 | 57.150 | 54.268 | 104,983 |
| 2025-11-05 | 59.300 | 59.950 | 57.550 | 57.850 | 54.933 | 146,543 |
| 2025-11-04 | 60.250 | 61.000 | 59.700 | 60.600 | 57.544 | 97,168 |
| 2025-11-03 | 62.450 | 63.125 | 61.250 | 61.300 | 58.209 | 92,999 |
| 2025-10-31 | 65.000 | 65.000 | 62.500 | 62.500 | 59.349 | 62,994 |
| 2025-10-30 | 64.900 | 66.200 | 64.550 | 65.200 | 61.913 | 71,274 |
| 2025-10-29 | 62.400 | 67.250 | 61.200 | 65.000 | 61.723 | 125,812 |
| 2025-10-28 | 62.400 | 63.300 | 62.150 | 62.150 | 59.016 | 41,119 |
| 2025-10-27 | 62.850 | 63.300 | 62.200 | 62.450 | 59.301 | 41,769 |
| 2025-10-24 | 62.600 | 62.750 | 61.950 | 62.050 | 58.921 | 34,640 |
| 2025-10-23 | 62.300 | 63.250 | 61.150 | 62.050 | 58.921 | 66,226 |
| 2025-10-22 | 64.200 | 64.200 | 62.450 | 62.650 | 59.491 | 148,406 |
| 2025-10-21 | 63.200 | 65.400 | 62.900 | 64.850 | 61.580 | 31,785 |
| 2025-10-20 | 63.050 | 63.800 | 62.150 | 63.600 | 60.393 | 61,776 |
← NewerPage 5 of 5 · 255 trading days
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.