Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	63.600	64.700	62.700	64.500	62.420	32,714
2023-09-21	59.800	64.400	59.400	64.000	61.936	62,584
2023-09-20	60.400	61.600	60.400	60.600	58.646	21,425
2023-09-19	60.500	61.800	59.800	60.400	58.452	33,818
2023-09-18	59.600	61.500	59.000	60.400	58.452	58,331
2023-09-15	62.700	62.700	59.700	59.700	57.775	244,934
2023-09-14	61.500	61.600	59.600	61.300	59.323	36,971
2023-09-13	64.500	64.500	60.600	61.600	59.613	102,391
2023-09-12	67.600	67.600	64.400	64.900	62.807	31,652
2023-09-11	67.500	69.600	67.100	67.300	65.130	25,733
2023-09-08	66.400	68.200	66.000	68.000	65.807	19,471
2023-09-07	67.700	68.100	66.000	66.100	63.968	51,379
2023-09-06	68.000	69.600	67.900	68.000	65.807	21,848
2023-09-05	67.000	68.200	67.000	68.100	65.904	13,852
2023-09-04	65.500	68.300	65.500	67.600	65.420	16,053
2023-09-01	67.000	67.500	64.800	65.200	63.097	17,805
2023-08-31	65.700	67.300	65.100	66.800	64.646	56,965
2023-08-30	65.300	65.300	64.200	65.100	63.001	17,873
2023-08-29	65.700	65.700	64.000	65.400	63.291	20,129
2023-08-28	64.700	66.700	64.500	65.200	63.097	20,486
2023-08-25	64.700	65.300	64.300	64.500	62.420	23,213
2023-08-24	67.900	69.100	65.000	65.000	62.904	19,088
2023-08-23	68.200	68.900	65.800	67.200	65.033	33,845
2023-08-22	68.400	69.600	68.000	68.600	66.388	10,942
2023-08-21	67.400	69.800	67.400	68.200	66.001	16,918
2023-08-18	68.600	68.700	66.000	67.000	64.839	34,952
2023-08-17	69.800	70.200	68.800	69.100	66.872	23,466
2023-08-16	67.600	70.100	67.500	69.300	67.065	26,324
2023-08-15	69.100	69.100	67.500	67.800	65.614	10,658
2023-08-14	68.000	68.700	67.300	68.600	66.388	24,225
2023-08-11	69.700	70.200	68.100	68.200	66.001	21,539
2023-08-10	70.500	71.400	70.100	70.100	67.839	21,897
2023-08-09	71.500	71.700	70.500	70.600	68.323	20,613
2023-08-08	72.000	74.000	70.200	70.500	68.226	25,915
2023-08-07	74.600	74.600	71.600	72.700	70.356	57,647
2023-08-04	76.900	78.200	76.000	78.000	75.485	26,831
2023-08-03	80.200	80.300	76.600	76.700	74.227	25,963
2023-08-02	79.500	82.600	79.500	81.000	78.388	21,300
2023-08-01	80.400	81.000	80.100	80.700	78.098	22,964
2023-07-31	79.900	81.200	79.100	81.000	78.388	23,982
2023-07-28	79.200	80.400	78.900	80.000	77.420	18,319
2023-07-27	81.700	82.000	73.400	79.900	77.323	77,785
2023-07-26	81.800	82.200	79.900	80.500	77.904	29,973
2023-07-25	80.700	82.800	80.200	82.400	79.743	21,737
2023-07-24	79.800	82.200	79.800	80.800	78.194	13,137
2023-07-21	80.900	81.200	79.100	80.300	77.710	17,941
2023-07-20	82.100	83.500	78.000	81.900	79.259	32,675
2023-07-19	85.000	85.700	82.900	83.300	80.614	15,950
2023-07-18	84.000	85.600	84.000	84.700	81.969	17,334
2023-07-17	83.900	84.800	82.700	83.700	81.001	25,603
2023-07-14	82.500	85.400	82.500	84.700	81.969	32,534
2023-07-13	81.500	82.600	80.700	82.600	79.936	28,123
2023-07-12	77.100	80.000	77.000	79.600	77.033	26,453
2023-07-11	76.000	79.200	76.000	76.600	74.130	28,491
2023-07-10	74.000	76.300	73.400	75.900	73.452	23,938
2023-07-07	76.000	76.500	70.800	74.600	72.194	63,366
2023-07-06	76.900	77.400	75.900	76.200	73.743	47,022
2023-07-05	77.200	78.500	75.700	77.300	74.807	24,478
2023-07-04	75.300	79.000	74.900	78.100	75.581	41,423
2023-07-03	75.600	76.000	71.600	74.900	72.485	40,207

← NewerPage 14 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.