Elmos Semiconductor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 90.200 | 90.200 | 87.200 | 87.600 | 85.705 | 7,123 |
| 2024-06-07 | 88.100 | 90.400 | 85.900 | 89.900 | 87.956 | 15,086 |
| 2024-06-06 | 90.200 | 92.900 | 86.300 | 87.300 | 85.412 | 15,224 |
| 2024-06-05 | 87.400 | 89.200 | 87.000 | 89.200 | 87.271 | 13,359 |
| 2024-06-04 | 86.000 | 87.300 | 84.700 | 86.800 | 84.923 | 13,672 |
| 2024-06-03 | 85.500 | 87.900 | 85.000 | 85.800 | 83.944 | 16,674 |
| 2024-05-31 | 83.500 | 84.800 | 82.200 | 84.800 | 82.966 | 15,369 |
| 2024-05-30 | 82.900 | 84.300 | 82.400 | 83.800 | 81.988 | 9,315 |
| 2024-05-29 | 84.800 | 85.700 | 83.000 | 83.000 | 81.205 | 17,709 |
| 2024-05-28 | 82.900 | 85.200 | 82.900 | 84.700 | 82.868 | 10,123 |
| 2024-05-27 | 84.300 | 85.400 | 83.500 | 83.500 | 81.694 | 5,522 |
| 2024-05-24 | 83.400 | 85.700 | 83.000 | 84.300 | 82.477 | 12,441 |
| 2024-05-23 | 83.400 | 84.500 | 82.200 | 84.000 | 82.183 | 18,413 |
| 2024-05-22 | 77.900 | 82.600 | 77.800 | 81.600 | 79.835 | 13,137 |
| 2024-05-21 | 78.900 | 78.900 | 77.200 | 77.400 | 75.726 | 6,049 |
| 2024-05-20 | 78.900 | 79.300 | 78.500 | 78.800 | 77.096 | 5,801 |
| 2024-05-17 | 77.100 | 78.700 | 76.900 | 78.200 | 76.509 | 4,219 |
| 2024-05-16 | 79.300 | 79.300 | 76.800 | 76.900 | 75.237 | 3,812 |
| 2024-05-15 | 78.000 | 79.300 | 76.800 | 78.300 | 75.775 | 4,662 |
| 2024-05-14 | 77.000 | 78.000 | 76.700 | 77.800 | 75.291 | 11,631 |
| 2024-05-13 | 75.700 | 77.700 | 75.700 | 77.700 | 75.194 | 14,521 |
| 2024-05-10 | 77.100 | 77.500 | 75.800 | 76.000 | 73.549 | 7,910 |
| 2024-05-09 | 77.300 | 78.700 | 76.000 | 77.100 | 74.614 | 9,535 |
| 2024-05-08 | 81.800 | 81.900 | 77.200 | 77.200 | 74.710 | 23,640 |
| 2024-05-07 | 76.200 | 82.200 | 76.200 | 82.200 | 79.549 | 36,652 |
| 2024-05-06 | 75.500 | 76.900 | 75.400 | 76.200 | 73.743 | 10,172 |
| 2024-05-03 | 75.700 | 76.800 | 74.100 | 75.000 | 72.581 | 15,149 |
| 2024-05-02 | 77.800 | 78.000 | 75.200 | 75.200 | 72.775 | 23,058 |
| 2024-04-30 | 78.700 | 79.600 | 78.000 | 78.000 | 75.485 | 24,804 |
| 2024-04-29 | 78.500 | 79.500 | 77.500 | 78.900 | 76.356 | 16,464 |
| 2024-04-26 | 76.500 | 78.400 | 76.500 | 78.400 | 75.872 | 13,177 |
| 2024-04-25 | 72.600 | 77.300 | 72.500 | 76.700 | 74.227 | 40,607 |
| 2024-04-24 | 71.700 | 75.200 | 71.700 | 73.900 | 71.517 | 25,232 |
| 2024-04-23 | 67.800 | 69.400 | 67.200 | 69.400 | 67.162 | 19,433 |
| 2024-04-22 | 69.000 | 69.200 | 67.300 | 67.400 | 65.226 | 13,620 |
| 2024-04-19 | 71.600 | 71.600 | 69.100 | 69.100 | 66.872 | 10,934 |
| 2024-04-18 | 74.200 | 74.200 | 71.500 | 71.600 | 69.291 | 16,632 |
| 2024-04-17 | 73.900 | 75.000 | 73.100 | 73.900 | 71.517 | 9,334 |
| 2024-04-16 | 74.000 | 74.400 | 73.000 | 74.100 | 71.710 | 22,766 |
| 2024-04-15 | 79.400 | 79.400 | 74.900 | 75.200 | 72.775 | 22,179 |
| 2024-04-12 | 80.300 | 81.200 | 79.700 | 79.700 | 77.130 | 16,359 |
| 2024-04-11 | 80.000 | 81.100 | 78.800 | 79.300 | 76.743 | 19,171 |
| 2024-04-10 | 79.000 | 80.100 | 77.500 | 80.000 | 77.420 | 38,404 |
| 2024-04-09 | 76.100 | 79.400 | 76.100 | 78.500 | 75.968 | 37,098 |
| 2024-04-08 | 72.700 | 76.600 | 72.600 | 75.600 | 73.162 | 38,760 |
| 2024-04-05 | 72.000 | 73.300 | 71.900 | 72.500 | 70.162 | 13,025 |
| 2024-04-04 | 72.800 | 73.600 | 72.700 | 72.900 | 70.549 | 8,164 |
| 2024-04-03 | 71.900 | 73.200 | 71.600 | 72.700 | 70.356 | 9,000 |
| 2024-04-02 | 74.200 | 75.300 | 71.900 | 72.000 | 69.678 | 21,760 |
| 2024-03-28 | 72.500 | 74.100 | 72.500 | 73.900 | 71.517 | 23,206 |
| 2024-03-27 | 71.800 | 73.400 | 71.800 | 73.400 | 71.033 | 13,584 |
| 2024-03-26 | 72.500 | 72.700 | 72.000 | 72.000 | 69.678 | 7,634 |
| 2024-03-25 | 73.100 | 73.100 | 71.000 | 72.200 | 69.872 | 12,384 |
| 2024-03-22 | 73.000 | 73.700 | 72.000 | 73.400 | 71.033 | 14,316 |
| 2024-03-21 | 72.100 | 73.500 | 71.700 | 73.500 | 71.130 | 16,679 |
| 2024-03-20 | 71.600 | 71.700 | 70.600 | 71.200 | 68.904 | 23,257 |
| 2024-03-19 | 74.600 | 74.600 | 69.300 | 71.200 | 68.904 | 19,088 |
| 2024-03-18 | 74.000 | 75.000 | 73.800 | 74.500 | 72.097 | 13,228 |
| 2024-03-15 | 73.600 | 74.000 | 72.400 | 73.500 | 71.130 | 40,747 |
| 2024-03-14 | 74.100 | 74.800 | 73.600 | 73.900 | 71.517 | 18,248 |
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.