Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	63.450	64.250	61.700	62.450	59.301	59,147
2025-10-16	64.600	64.700	63.550	64.500	61.248	23,795
2025-10-15	63.800	64.700	63.700	64.550	61.295	32,475
2025-10-14	63.300	63.950	62.900	63.450	60.251	42,521
2025-10-13	63.500	66.400	63.450	65.500	60.963	58,206
2025-10-10	65.800	66.400	64.350	64.400	59.939	47,902
2025-10-09	67.000	67.250	65.850	65.950	61.382	39,361
2025-10-08	66.800	66.950	65.800	66.350	61.754	52,114
2025-10-07	68.000	68.800	67.450	67.450	62.778	26,505
2025-10-06	68.350	68.700	67.350	68.550	63.802	27,224
2025-10-03	68.300	68.550	67.100	68.550	63.802	33,106
2025-10-02	67.550	69.100	67.550	68.400	63.662	27,360
2025-10-01	67.450	68.200	67.100	67.150	62.499	21,243
2025-09-30	67.400	67.450	66.600	67.450	62.778	20,751
2025-09-29	68.000	68.500	67.600	67.700	63.011	21,120
2025-09-26	68.250	68.450	67.250	67.600	62.917	18,968
2025-09-25	68.700	69.100	67.700	68.550	63.802	26,076
2025-09-24	68.450	69.200	68.150	68.650	63.895	26,215
2025-09-23	66.400	69.000	66.400	68.450	63.709	52,008
2025-09-22	66.350	66.800	65.100	66.700	62.080	31,266
2025-09-19	65.650	66.200	64.400	66.200	61.614	196,785
2025-09-18	64.000	67.050	64.000	66.150	61.568	34,844
2025-09-17	64.250	64.700	63.250	64.200	59.753	63,291
2025-09-16	65.500	65.600	64.250	64.450	59.986	47,057
2025-09-15	66.050	66.650	64.800	64.800	60.311	85,494
2025-09-12	66.400	66.900	64.900	65.550	61.009	40,171
2025-09-11	66.950	67.250	66.250	66.700	62.080	28,115
2025-09-10	67.500	68.000	66.800	66.950	62.313	27,207
2025-09-09	67.350	67.800	66.600	67.150	62.499	18,592
2025-09-08	67.000	67.450	66.750	67.250	62.592	18,509
2025-09-05	66.550	67.550	66.550	66.800	62.173	16,948
2025-09-04	65.150	66.500	65.100	66.150	61.568	19,631
2025-09-03	67.750	68.600	64.750	65.150	60.637	46,844
2025-09-02	67.500	67.750	66.650	67.000	62.359	59,556
2025-09-01	67.400	68.500	67.300	67.950	63.243	14,998
2025-08-29	68.700	68.850	67.600	67.600	62.917	27,799
2025-08-28	67.800	69.300	67.300	68.750	63.988	28,313
2025-08-27	69.000	69.250	67.600	67.700	63.011	13,319
2025-08-26	69.250	69.600	68.500	68.850	64.081	24,778
2025-08-25	68.400	69.400	68.350	69.000	64.221	15,749
2025-08-22	67.150	68.400	66.950	68.400	63.662	29,132
2025-08-21	67.850	68.050	66.800	66.800	62.173	16,109
2025-08-20	66.800	68.000	66.600	67.500	62.824	66,436
2025-08-19	68.000	68.750	67.650	68.000	63.290	21,204
2025-08-18	67.700	67.700	66.800	67.350	62.685	20,490
2025-08-15	67.800	68.150	67.250	67.450	62.778	18,658

← NewerPage 5 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.