Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 82.400 | 82.400 | 79.500 | 79.600 | 77.878 | 5,391 |
| 2024-08-30 | 82.600 | 83.200 | 81.600 | 81.700 | 79.933 | 28,060 |
| 2024-08-29 | 78.900 | 83.200 | 78.900 | 82.000 | 80.227 | 16,532 |
| 2024-08-28 | 77.400 | 79.300 | 77.400 | 78.900 | 77.194 | 3,275 |
| 2024-08-27 | 77.400 | 78.300 | 77.400 | 78.000 | 76.313 | 4,860 |
| 2024-08-26 | 77.200 | 78.600 | 76.800 | 77.400 | 75.726 | 3,479 |
| 2024-08-23 | 78.000 | 78.000 | 76.300 | 77.700 | 76.020 | 4,236 |
| 2024-08-22 | 78.900 | 80.000 | 78.300 | 78.400 | 76.704 | 6,925 |
| 2024-08-21 | 78.300 | 79.400 | 78.000 | 79.400 | 77.683 | 6,804 |
| 2024-08-20 | 77.900 | 80.800 | 77.900 | 79.000 | 77.291 | 15,871 |
| 2024-08-19 | 77.700 | 79.400 | 75.600 | 76.700 | 75.041 | 8,377 |
| 2024-08-16 | 77.900 | 78.200 | 76.000 | 77.300 | 75.628 | 7,113 |
| 2024-08-15 | 75.800 | 77.200 | 75.100 | 77.200 | 75.530 | 9,131 |
| 2024-08-14 | 74.400 | 75.800 | 73.300 | 75.500 | 73.867 | 4,133 |
| 2024-08-13 | 74.400 | 75.100 | 73.700 | 74.500 | 72.889 | 6,288 |
| 2024-08-12 | 73.600 | 73.800 | 72.800 | 73.700 | 72.106 | 5,817 |
| 2024-08-09 | 72.900 | 73.800 | 72.000 | 73.100 | 71.519 | 3,209 |
| 2024-08-08 | 73.400 | 73.400 | 71.100 | 72.400 | 70.834 | 6,256 |
| 2024-08-07 | 73.400 | 75.200 | 72.300 | 73.900 | 72.302 | 7,741 |
| 2024-08-06 | 72.700 | 73.500 | 71.000 | 72.900 | 71.323 | 7,274 |
| 2024-08-05 | 67.100 | 72.500 | 66.300 | 71.800 | 70.247 | 22,876 |
| 2024-08-02 | 73.400 | 75.200 | 71.200 | 73.000 | 71.421 | 15,413 |
| 2024-08-01 | 77.700 | 78.200 | 73.300 | 73.700 | 72.106 | 17,583 |
| 2024-07-31 | 74.200 | 77.100 | 73.900 | 75.700 | 74.063 | 41,963 |
| 2024-07-30 | 73.800 | 75.800 | 73.800 | 73.800 | 72.204 | 12,144 |
| 2024-07-29 | 73.800 | 75.100 | 72.500 | 73.700 | 72.106 | 18,588 |
| 2024-07-26 | 72.000 | 75.200 | 71.400 | 73.700 | 72.106 | 19,962 |
| 2024-07-25 | 74.500 | 74.600 | 71.800 | 71.800 | 70.247 | 18,134 |
| 2024-07-24 | 77.400 | 78.000 | 76.100 | 76.100 | 74.454 | 10,457 |
| 2024-07-23 | 79.600 | 79.600 | 76.900 | 78.200 | 76.509 | 16,459 |
| 2024-07-22 | 78.300 | 80.300 | 78.300 | 80.200 | 78.465 | 9,515 |
| 2024-07-19 | 77.500 | 78.800 | 77.100 | 77.600 | 75.922 | 11,202 |
| 2024-07-18 | 81.500 | 81.500 | 77.100 | 77.100 | 75.433 | 15,920 |
| 2024-07-17 | 81.600 | 83.000 | 81.000 | 81.600 | 79.835 | 21,525 |
| 2024-07-16 | 79.800 | 82.100 | 79.800 | 81.600 | 79.835 | 11,992 |
| 2024-07-15 | 81.600 | 82.000 | 79.300 | 79.300 | 77.585 | 6,849 |
| 2024-07-12 | 77.500 | 82.500 | 77.500 | 81.400 | 79.640 | 28,007 |
| 2024-07-11 | 75.200 | 79.200 | 74.900 | 78.100 | 76.411 | 10,767 |
| 2024-07-10 | 75.300 | 76.100 | 73.600 | 75.300 | 73.671 | 7,130 |
| 2024-07-09 | 77.000 | 78.100 | 74.600 | 74.900 | 73.280 | 8,689 |
| 2024-07-08 | 76.300 | 78.200 | 75.500 | 76.500 | 74.845 | 16,725 |
| 2024-07-05 | 73.900 | 76.600 | 73.900 | 76.000 | 74.356 | 17,715 |
| 2024-07-04 | 73.600 | 74.000 | 72.800 | 73.200 | 71.617 | 10,086 |
| 2024-07-03 | 73.500 | 75.100 | 72.700 | 73.000 | 71.421 | 15,112 |
| 2024-07-02 | 72.600 | 73.700 | 70.400 | 73.500 | 71.910 | 17,996 |
| 2024-07-01 | 76.600 | 77.300 | 73.300 | 73.600 | 72.008 | 15,777 |
| 2024-06-28 | 74.500 | 76.700 | 74.500 | 76.100 | 74.454 | 14,692 |
| 2024-06-27 | 76.600 | 77.400 | 74.800 | 74.800 | 73.182 | 13,756 |
| 2024-06-26 | 76.900 | 77.300 | 75.900 | 76.900 | 75.237 | 11,215 |
| 2024-06-25 | 74.800 | 76.800 | 73.200 | 76.200 | 74.552 | 25,828 |
| 2024-06-24 | 79.400 | 80.200 | 77.300 | 77.500 | 75.824 | 13,025 |
| 2024-06-21 | 81.400 | 81.400 | 78.300 | 79.200 | 77.487 | 85,687 |
| 2024-06-20 | 82.100 | 82.800 | 81.100 | 81.100 | 79.346 | 8,642 |
| 2024-06-19 | 83.900 | 83.900 | 81.800 | 81.800 | 80.031 | 8,155 |
| 2024-06-18 | 83.000 | 84.100 | 82.300 | 83.500 | 81.694 | 10,061 |
| 2024-06-17 | 81.600 | 85.200 | 81.500 | 82.900 | 81.107 | 15,297 |
| 2024-06-14 | 83.200 | 84.200 | 80.800 | 81.000 | 79.248 | 12,819 |
| 2024-06-13 | 86.800 | 86.800 | 82.000 | 82.800 | 81.009 | 13,621 |
| 2024-06-12 | 86.100 | 87.500 | 86.100 | 86.300 | 84.434 | 9,533 |
| 2024-06-11 | 88.000 | 88.500 | 86.300 | 86.600 | 84.727 | 8,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.5000 EUR |
| 2025-05-16 | 1.0000 EUR |
| 2024-05-16 | 0.8500 EUR |
| 2023-05-11 | 0.7500 EUR |
| 2022-05-12 | 0.6500 EUR |
| 2021-05-21 | 0.5200 EUR |
| 2020-05-25 | 0.5200 EUR |
| 2020-05-14 | 0.5200 EUR |
| 2019-05-16 | 0.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.