Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	60.450	61.500	60.150	60.800	54.289	39,553
2025-02-24	61.350	62.350	61.200	61.500	54.914	63,084
2025-02-21	62.900	63.100	60.850	61.050	54.512	57,601
2025-02-20	59.100	62.050	58.950	61.950	55.315	104,453
2025-02-19	58.700	60.600	58.650	59.800	53.396	113,736
2025-02-18	57.750	58.600	57.200	58.100	51.878	100,296
2025-02-17	56.850	58.350	56.850	57.500	51.342	64,772
2025-02-14	56.550	57.750	56.350	57.150	51.029	78,679
2025-02-13	56.750	57.000	55.650	56.500	50.449	60,379
2025-02-12	56.050	56.950	55.350	55.900	49.913	77,092
2025-02-11	55.500	56.200	55.250	55.900	49.913	85,707
2025-02-10	56.350	56.750	55.600	55.950	49.958	101,185
2025-02-07	54.700	56.300	54.200	55.500	49.556	100,819
2025-02-06	55.200	57.650	54.250	54.250	48.440	153,729
2025-02-05	56.000	56.250	52.650	54.100	48.306	364,703
2025-02-04	60.050	62.100	59.450	61.750	55.137	100,523
2025-02-03	56.900	57.950	56.450	57.950	51.744	39,510
2025-01-31	57.850	58.500	57.550	58.500	52.235	56,179
2025-01-30	59.850	60.000	57.750	58.050	51.833	69,648
2025-01-29	61.500	62.000	59.850	59.850	53.440	33,992
2025-01-28	61.200	62.100	60.200	60.200	53.753	46,433
2025-01-27	60.500	61.200	59.250	61.200	54.646	72,645
2025-01-24	61.000	61.850	60.200	61.650	55.048	44,497
2025-01-23	61.300	61.300	60.350	60.800	54.289	31,249
2025-01-22	61.500	62.200	61.400	61.550	54.958	37,009
2025-01-21	61.000	61.950	60.950	61.500	54.914	51,823
2025-01-20	60.050	61.850	59.950	61.400	54.824	79,446
2025-01-17	59.000	60.100	59.000	60.100	53.664	41,327
2025-01-16	60.500	60.550	58.950	59.300	52.949	49,085
2025-01-15	58.450	59.800	58.250	59.650	53.262	40,616
2025-01-14	59.050	59.250	58.100	58.250	52.012	24,347
2025-01-13	58.000	58.650	57.750	58.500	52.235	43,663
2025-01-10	59.000	59.550	58.100	58.750	52.458	65,638
2025-01-09	59.000	60.400	58.350	59.150	52.815	88,297
2025-01-08	57.900	57.950	56.500	56.650	50.583	40,740
2025-01-07	59.000	59.000	57.950	58.150	51.922	51,358
2025-01-06	56.550	58.500	56.250	58.500	52.235	74,361
2025-01-03	55.000	55.200	54.400	55.150	49.244	72,645
2025-01-02	57.050	57.450	55.200	55.400	49.467	59,925
2024-12-31	55.800	56.500	55.700	56.500	50.449	7,115
2024-12-30	56.100	56.550	55.800	56.150	50.137	30,466
2024-12-27	56.500	56.600	55.900	56.600	50.538	38,177
2024-12-24	55.500	56.100	55.500	55.650	49.690	20,151
2024-12-23	54.750	55.600	54.600	55.500	49.556	111,934
2024-12-20	56.000	56.200	54.600	54.850	48.976	254,044
2024-12-19	57.400	58.000	56.500	56.550	50.494	56,843
2024-12-18	58.000	58.850	57.750	58.550	52.280	84,320
2024-12-17	57.500	58.200	57.150	57.650	51.476	48,109
2024-12-16	58.400	58.550	56.850	57.600	51.431	90,504
2024-12-13	58.450	58.900	58.150	58.350	52.101	38,968
2024-12-12	59.400	59.750	58.150	58.450	52.190	58,750
2024-12-11	58.850	60.250	58.800	59.250	52.905	79,196
2024-12-10	57.500	59.300	57.250	58.650	52.369	65,111
2024-12-09	56.500	57.900	56.500	57.100	50.985	61,999
2024-12-06	56.600	57.050	56.000	56.350	50.315	72,559
2024-12-05	56.000	57.100	55.950	56.700	50.628	59,752
2024-12-04	55.000	56.800	55.000	56.000	50.003	33,519
2024-12-03	56.600	56.850	54.850	54.850	48.976	38,864
2024-12-02	56.050	56.600	55.750	56.450	50.404	21,310
2024-11-29	56.500	56.800	56.050	56.700	50.628	21,331

← NewerPage 8 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.