Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	75.700	76.300	74.900	76.300	73.839	22,724
2023-12-14	74.900	76.000	73.700	74.800	72.388	21,022
2023-12-13	74.000	75.500	74.000	74.300	71.904	16,570
2023-12-12	75.800	77.000	73.600	74.500	72.097	31,186
2023-12-11	77.400	77.500	75.500	76.300	73.839	11,101
2023-12-08	78.400	79.000	77.100	77.300	74.807	16,089
2023-12-07	77.800	78.800	76.700	78.100	75.581	7,359
2023-12-06	78.500	78.600	77.700	78.600	76.065	9,589
2023-12-05	76.700	78.300	76.000	78.200	75.678	16,411
2023-12-04	79.500	79.500	76.800	77.000	74.517	15,728
2023-12-01	79.700	80.500	78.600	79.300	76.743	21,580
2023-11-30	81.000	82.400	78.900	79.200	76.646	23,773
2023-11-29	76.400	81.900	76.400	81.100	78.485	48,944
2023-11-28	75.800	77.300	75.000	76.100	73.646	20,782
2023-11-27	74.300	76.300	73.900	76.000	73.549	21,230
2023-11-24	74.800	75.200	74.300	74.600	72.194	7,949
2023-11-23	75.100	75.300	74.000	74.700	72.291	6,829
2023-11-22	75.500	76.800	74.800	74.800	72.388	19,104
2023-11-21	76.600	76.600	75.000	75.800	73.356	13,242
2023-11-20	75.600	76.400	75.000	76.100	73.646	12,842
2023-11-17	74.600	75.900	73.800	75.100	72.678	9,140
2023-11-16	76.900	76.900	73.700	74.100	71.710	11,551
2023-11-15	75.900	76.700	75.300	76.600	74.130	14,550
2023-11-14	74.000	76.200	74.000	76.100	73.646	16,527
2023-11-13	72.600	73.700	72.600	73.600	71.227	11,817
2023-11-10	74.000	74.100	70.700	73.000	70.646	21,023
2023-11-09	71.600	74.000	70.500	73.900	71.517	29,787
2023-11-08	71.100	74.200	68.600	71.500	69.194	47,500
2023-11-07	71.200	71.700	70.300	71.500	69.194	23,883
2023-11-06	68.700	71.900	68.400	71.100	68.807	26,122
2023-11-03	67.900	70.000	67.400	68.900	66.678	20,677
2023-11-02	65.200	68.400	65.200	67.500	65.323	24,096
2023-11-01	61.400	65.000	61.300	65.000	62.904	17,793
2023-10-31	65.000	65.000	61.100	61.700	59.710	23,121
2023-10-30	65.300	66.800	63.300	64.600	62.517	31,054
2023-10-27	64.600	65.400	63.300	65.000	62.904	15,631
2023-10-26	63.200	65.400	62.400	64.200	62.130	14,923
2023-10-25	63.700	64.200	63.100	63.600	61.549	10,274
2023-10-24	62.400	64.100	62.000	63.700	61.646	9,471
2023-10-23	61.100	63.000	60.900	62.800	60.775	20,875
2023-10-20	62.400	62.400	60.700	60.800	58.839	13,363
2023-10-19	64.000	65.900	62.600	63.000	60.968	21,456
2023-10-18	64.400	64.500	63.100	63.800	61.743	12,041
2023-10-17	63.700	64.900	63.100	64.800	62.710	15,844
2023-10-16	64.300	65.700	62.800	64.400	62.323	19,134
2023-10-13	67.100	67.400	64.500	64.600	62.517	14,820
2023-10-12	67.100	67.700	66.400	67.400	65.226	12,980
2023-10-11	64.900	67.800	64.900	66.500	64.355	23,091
2023-10-10	64.100	64.900	62.600	64.500	62.420	17,560
2023-10-09	63.600	64.400	63.400	63.700	61.646	7,740
2023-10-06	63.900	64.600	62.900	64.300	62.226	13,527
2023-10-05	63.000	65.200	63.000	64.100	62.033	20,548
2023-10-04	61.000	63.600	59.600	63.300	61.259	28,037
2023-10-03	62.800	62.800	61.100	61.400	59.420	11,137
2023-10-02	64.200	65.000	62.300	62.800	60.775	15,070
2023-09-29	65.900	67.200	63.600	63.900	61.839	29,298
2023-09-28	64.100	65.100	63.500	65.100	63.001	12,904
2023-09-27	64.000	64.800	63.400	63.800	61.743	23,231
2023-09-26	64.000	65.900	63.700	63.900	61.839	48,513
2023-09-25	64.100	64.100	61.300	62.200	60.194	35,464

← NewerPage 13 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.