Melexis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	56.050	56.550	56.050	56.550	50.494	20,812
2024-11-27	57.900	57.900	55.450	55.650	49.690	42,238
2024-11-26	56.800	57.800	56.450	56.900	50.806	24,884
2024-11-25	56.700	57.250	56.300	57.050	50.940	83,693
2024-11-22	55.300	56.550	55.300	56.150	50.137	39,191
2024-11-21	54.950	55.650	54.450	54.750	48.886	36,403
2024-11-20	54.800	55.350	54.200	54.650	48.797	39,033
2024-11-19	55.300	55.750	54.150	54.500	48.663	36,174
2024-11-18	56.500	56.850	55.100	55.300	49.378	57,756
2024-11-15	56.800	57.550	56.450	56.450	50.404	31,163
2024-11-14	56.650	57.800	56.150	57.800	51.610	47,538
2024-11-13	56.350	56.500	55.800	56.450	50.404	68,627
2024-11-12	58.500	59.850	56.600	56.850	50.762	94,263
2024-11-11	60.250	60.400	59.050	59.300	52.949	31,744
2024-11-08	60.000	60.300	59.400	59.900	53.485	51,432
2024-11-07	59.100	60.650	59.100	59.850	53.440	43,577
2024-11-06	60.400	61.150	59.000	59.100	52.771	58,929
2024-11-05	59.800	61.000	59.500	60.850	54.333	40,822
2024-11-04	60.350	60.900	59.500	59.500	53.128	66,140
2024-11-01	60.000	60.350	59.150	59.950	53.530	47,479
2024-10-31	60.950	61.250	59.150	59.650	53.262	161,390
2024-10-30	64.650	65.300	60.300	60.950	54.422	346,680
2024-10-29	70.250	70.300	69.250	69.850	62.369	23,979
2024-10-28	70.350	71.000	68.750	70.050	62.548	62,126
2024-10-25	70.500	70.600	69.850	70.250	62.726	53,695
2024-10-24	70.050	71.000	69.950	70.500	62.950	23,543
2024-10-23	70.150	71.950	70.100	70.100	62.593	29,365
2024-10-22	69.850	70.450	69.700	70.200	62.682	16,000
2024-10-21	70.400	70.550	69.700	69.850	62.369	37,575
2024-10-18	70.500	71.450	70.150	70.500	62.950	25,427
2024-10-17	69.550	70.250	69.150	70.100	62.593	29,477
2024-10-16	68.300	69.500	68.200	69.400	61.968	39,059
2024-10-15	71.100	71.100	68.700	69.550	62.101	62,700
2024-10-14	71.000	72.050	71.000	71.800	62.950	34,239
2024-10-11	71.200	71.350	70.350	70.900	62.161	31,876
2024-10-10	71.200	71.500	70.600	71.350	62.555	30,934
2024-10-09	71.250	71.700	71.200	71.500	62.687	22,061
2024-10-08	72.000	72.500	71.250	71.450	62.643	21,348
2024-10-07	72.250	72.550	71.150	72.550	63.607	28,244
2024-10-04	72.000	73.350	71.950	72.450	63.520	23,945
2024-10-03	72.950	72.950	71.950	72.200	63.300	26,520
2024-10-02	72.550	73.350	72.050	73.100	64.089	30,202
2024-10-01	74.400	74.550	72.450	72.550	63.607	45,331
2024-09-30	75.600	75.600	73.800	74.150	65.010	41,611
2024-09-27	74.650	75.800	74.500	75.250	65.974	44,323
2024-09-26	73.750	74.500	73.150	73.900	64.791	56,930
2024-09-25	72.650	74.450	71.550	72.550	63.607	90,422
2024-09-24	76.300	77.200	75.850	76.050	66.676	24,749
2024-09-23	75.500	75.800	74.400	75.450	66.150	37,144
2024-09-20	78.000	78.000	75.000	75.450	66.150	57,102
2024-09-19	77.100	78.350	77.100	78.350	68.692	26,003
2024-09-18	76.650	76.950	75.500	76.450	67.027	19,015
2024-09-17	75.900	76.900	75.550	76.650	67.202	35,405
2024-09-16	78.400	78.400	75.750	75.900	66.544	53,175
2024-09-13	78.150	78.650	76.800	77.350	67.816	50,406
2024-09-12	79.600	79.850	77.950	78.150	68.517	38,652
2024-09-11	77.550	78.500	77.550	78.200	68.561	19,224
2024-09-10	77.200	78.450	77.050	77.300	67.772	22,247
2024-09-09	77.550	78.500	76.550	77.200	67.684	23,275
2024-09-06	77.250	78.700	76.850	76.850	67.377	30,183

← NewerPage 9 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.