Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	67.800	68.150	67.250	67.450	62.778	18,658
2025-08-14	67.750	68.250	67.200	67.450	62.778	21,466
2025-08-13	68.500	68.500	67.250	67.400	62.731	16,729
2025-08-12	66.800	68.200	66.250	68.200	63.476	25,249
2025-08-11	67.000	67.200	66.250	66.500	61.894	17,594
2025-08-08	66.050	66.950	65.700	66.750	62.126	17,608
2025-08-07	65.800	66.600	65.500	65.950	61.382	35,670
2025-08-06	67.950	67.950	65.650	65.700	61.149	31,712
2025-08-05	67.200	68.500	67.100	67.900	63.197	28,211
2025-08-04	67.450	67.650	66.350	66.350	61.754	27,602
2025-08-01	67.000	67.750	66.200	66.550	61.940	37,828
2025-07-31	69.500	69.500	67.000	67.500	62.824	64,632
2025-07-30	71.800	72.900	67.350	69.550	64.732	120,900
2025-07-29	67.900	68.700	67.150	67.650	62.964	60,933
2025-07-28	68.900	68.950	67.450	67.450	62.778	69,820
2025-07-25	67.350	67.800	66.500	66.500	61.894	86,068
2025-07-24	69.100	69.100	66.650	67.700	63.011	118,278
2025-07-23	73.450	73.600	70.000	70.150	65.291	81,110
2025-07-22	74.850	75.000	72.200	72.900	67.850	46,432
2025-07-21	74.900	75.550	74.550	75.050	69.851	24,479
2025-07-18	76.500	76.500	74.850	74.900	69.712	39,475
2025-07-17	74.250	76.250	74.250	76.250	70.968	58,606
2025-07-16	73.500	74.300	72.100	73.300	68.223	34,406
2025-07-15	73.950	74.700	73.650	73.850	68.735	33,759
2025-07-14	73.000	73.750	72.950	73.600	68.502	23,870
2025-07-11	74.600	74.950	73.650	74.400	69.246	36,560
2025-07-10	73.400	75.350	73.000	75.350	70.131	81,641
2025-07-09	73.500	73.600	72.500	72.950	67.897	27,759
2025-07-08	73.300	73.750	72.700	73.400	68.316	46,361
2025-07-07	72.100	73.500	71.800	73.200	68.130	36,754
2025-07-04	73.250	73.250	71.900	72.300	67.292	31,215
2025-07-03	72.000	74.500	71.900	74.100	68.967	126,407
2025-07-02	69.850	71.150	69.100	70.500	65.617	65,986
2025-07-01	71.550	71.800	70.250	71.150	66.222	62,035
2025-06-30	73.000	73.450	72.100	72.150	67.152	71,432
2025-06-27	72.100	72.800	71.100	72.800	67.757	40,955
2025-06-26	71.100	71.900	70.900	71.400	66.454	28,129
2025-06-25	72.200	72.400	70.400	71.050	66.129	46,282
2025-06-24	70.550	72.650	70.550	72.200	67.199	145,021
2025-06-23	66.500	67.600	66.450	67.100	62.452	36,099
2025-06-20	66.650	68.100	66.100	66.500	61.894	95,660
2025-06-19	65.550	66.400	65.550	66.200	61.614	21,539
2025-06-18	66.800	67.000	65.900	66.300	61.708	34,152
2025-06-17	66.400	66.950	65.500	66.200	61.614	42,006
2025-06-16	66.150	66.500	65.250	66.500	61.894	107,995
2025-06-13	65.000	66.000	64.900	65.900	61.335	58,900
2025-06-12	66.050	67.450	65.650	66.750	62.126	41,854
2025-06-11	67.450	67.900	66.750	66.900	62.266	82,916
2025-06-10	66.100	67.450	65.300	67.450	62.778	86,792
2025-06-09	64.450	66.200	64.350	65.900	61.335	40,141
2025-06-06	65.000	65.250	64.250	64.500	60.032	58,448
2025-06-05	63.450	65.800	63.450	65.500	60.963	142,219
2025-06-04	60.900	63.500	60.900	63.000	58.636	132,328
2025-06-03	58.950	60.450	57.750	60.250	56.077	41,824
2025-06-02	58.600	59.400	57.900	58.650	54.587	57,980
2025-05-30	58.900	59.750	58.900	59.100	55.006	90,778
2025-05-29	59.200	61.200	59.200	59.700	55.565	39,047
2025-05-28	59.050	59.500	58.700	58.950	54.867	84,044
2025-05-27	57.800	60.000	57.800	59.400	55.285	128,490
2025-05-26	58.100	58.600	57.300	57.650	53.657	52,922

← NewerPage 6 of 22 · 1,282 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.