Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	75.200	76.000	73.800	74.000	71.614	22,119
2024-03-12	73.300	75.500	73.300	74.700	72.291	36,239
2024-03-11	72.900	73.800	72.000	73.500	71.130	34,275
2024-03-08	74.300	74.300	73.000	73.700	71.323	28,997
2024-03-07	73.300	74.400	73.000	74.400	72.001	17,322
2024-03-06	72.800	74.200	72.600	73.800	71.420	14,744
2024-03-05	73.000	73.800	72.600	73.200	70.839	17,782
2024-03-04	73.400	74.200	72.900	73.000	70.646	17,485
2024-03-01	73.700	73.700	71.700	73.000	70.646	18,345
2024-02-29	71.500	73.500	70.700	73.200	70.839	33,572
2024-02-28	73.200	73.400	71.400	71.700	69.388	16,576
2024-02-27	73.000	74.100	72.400	73.700	71.323	17,106
2024-02-26	70.900	72.900	70.900	72.900	70.549	19,276
2024-02-23	71.000	71.800	70.700	71.100	68.807	14,704
2024-02-22	72.400	73.300	70.700	71.000	68.710	21,158
2024-02-21	70.300	71.300	69.600	70.300	68.033	19,602
2024-02-20	70.700	71.700	69.200	70.000	67.743	46,339
2024-02-19	70.400	70.500	69.300	70.200	67.936	15,743
2024-02-16	73.600	74.400	70.800	71.300	69.001	29,898
2024-02-15	73.400	75.700	72.100	72.700	70.356	66,253
2024-02-14	66.000	67.100	65.500	66.700	64.549	29,192
2024-02-13	67.900	68.100	65.100	66.300	64.162	30,658
2024-02-12	69.500	70.000	67.000	68.400	66.194	28,355
2024-02-09	68.800	69.800	68.100	69.100	66.872	34,516
2024-02-08	64.400	66.600	64.400	66.600	64.452	16,191
2024-02-07	63.300	64.400	62.800	64.300	62.226	27,892
2024-02-06	63.700	64.000	62.100	63.100	61.065	30,036
2024-02-05	64.200	65.200	63.800	64.500	62.420	12,561
2024-02-02	65.900	66.100	64.200	64.500	62.420	17,431
2024-02-01	65.300	66.700	65.000	65.600	63.484	24,238
2024-01-31	65.100	65.800	63.900	65.000	62.904	29,597
2024-01-30	63.300	65.800	63.000	65.100	63.001	41,510
2024-01-29	63.100	63.300	62.100	62.900	60.872	36,624
2024-01-26	65.200	65.300	63.000	63.300	61.259	35,903
2024-01-25	67.200	68.500	65.200	66.000	63.872	36,483
2024-01-24	67.400	68.800	65.100	68.200	66.001	46,655
2024-01-23	67.900	68.100	66.300	67.100	64.936	23,910
2024-01-22	68.300	68.900	67.200	67.800	65.614	31,322
2024-01-19	66.900	68.800	66.600	67.400	65.226	23,531
2024-01-18	63.400	65.700	63.400	65.300	63.194	21,048
2024-01-17	65.900	66.000	62.400	63.200	61.162	19,669
2024-01-16	66.500	67.100	66.300	66.300	64.162	11,125
2024-01-15	67.800	68.100	66.700	66.900	64.743	12,608
2024-01-12	66.000	68.100	66.000	67.400	65.226	14,685
2024-01-11	67.300	68.300	66.000	66.000	63.872	14,873
2024-01-10	68.000	68.800	67.000	67.100	64.936	13,439
2024-01-09	69.500	69.500	67.200	68.300	66.097	17,327
2024-01-08	68.700	69.800	68.100	69.100	66.872	26,550
2024-01-05	68.800	69.100	67.300	68.200	66.001	19,664
2024-01-04	68.900	69.800	66.400	69.000	66.775	24,221
2024-01-03	71.000	71.800	68.400	69.000	66.775	28,964
2024-01-02	74.400	74.400	70.700	70.900	68.614	17,850
2023-12-29	74.100	74.400	73.000	74.000	71.614	2,889
2023-12-28	75.100	75.100	73.600	74.100	71.710	3,930
2023-12-27	74.000	76.000	73.700	74.700	72.291	10,434
2023-12-22	75.000	75.000	73.800	74.300	71.904	13,115
2023-12-21	74.400	75.300	74.400	74.900	72.485	13,505
2023-12-20	75.000	75.100	73.500	75.000	72.581	7,815
2023-12-19	73.200	75.100	72.600	74.600	72.194	19,946
2023-12-18	76.500	76.500	73.100	73.100	70.743	7,875

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.