Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	73.100	75.600	72.900	75.200	72.775	24,592
2023-06-29	70.400	75.300	70.200	73.000	70.646	38,757
2023-06-28	67.500	70.800	66.500	69.900	67.646	58,747
2023-06-27	67.100	67.200	64.200	65.100	63.001	24,870
2023-06-26	68.400	69.600	67.100	67.500	65.323	19,635
2023-06-23	73.200	73.300	68.400	68.700	66.485	33,795
2023-06-22	73.400	73.800	70.300	73.700	71.323	39,571
2023-06-21	74.500	75.400	73.700	73.900	71.517	19,646
2023-06-20	75.000	75.500	74.000	74.500	72.097	22,822
2023-06-19	74.900	75.200	74.400	74.700	72.291	15,400
2023-06-16	75.000	75.900	74.400	75.100	72.678	23,739
2023-06-15	77.100	77.600	73.700	74.600	72.194	42,226
2023-06-14	76.500	77.800	75.600	77.600	75.098	34,943
2023-06-13	76.500	77.300	74.300	76.500	74.033	46,449
2023-06-12	72.600	75.600	72.600	75.200	72.775	64,314
2023-06-09	69.200	72.800	69.100	72.200	69.872	41,383
2023-06-08	68.500	69.400	68.100	69.000	66.775	16,776
2023-06-07	68.200	69.400	68.000	69.000	66.775	16,459
2023-06-06	67.100	69.100	65.800	68.200	66.001	44,819
2023-06-05	68.300	68.300	66.400	66.800	64.646	17,758
2023-06-02	67.700	68.400	66.700	68.200	66.001	35,065
2023-06-01	66.400	67.000	65.700	67.000	64.839	20,522
2023-05-31	65.800	67.000	65.000	65.600	63.484	26,762
2023-05-30	66.600	68.800	65.800	66.800	64.646	33,254
2023-05-29	67.400	67.900	66.000	66.200	64.065	17,120
2023-05-26	66.200	67.700	66.000	67.700	65.517	22,753
2023-05-25	67.400	68.000	65.800	65.800	63.678	25,538
2023-05-24	68.000	68.200	65.700	65.900	63.775	34,530
2023-05-23	69.700	70.100	67.400	68.700	66.485	26,942
2023-05-22	69.100	70.000	68.200	70.000	67.743	27,304
2023-05-19	67.300	70.100	67.300	69.100	66.872	45,452
2023-05-18	66.500	67.600	66.500	67.200	65.033	15,689
2023-05-17	66.500	67.000	66.100	66.200	64.065	18,377
2023-05-16	65.200	67.000	64.900	66.600	64.452	40,944
2023-05-15	64.800	66.000	64.200	65.000	62.904	33,368
2023-05-12	66.300	66.300	63.900	64.900	62.807	42,325
2023-05-11	67.500	67.700	66.500	66.500	64.355	33,969
2023-05-10	68.400	68.500	67.400	67.700	64.791	35,327
2023-05-09	69.500	70.200	67.900	68.200	65.269	56,875
2023-05-08	68.200	68.900	67.800	68.200	65.269	24,832
2023-05-05	67.300	69.500	66.500	68.700	65.748	49,219
2023-05-04	68.600	70.600	64.000	67.000	64.121	252,203
2023-05-03	70.300	73.800	68.600	72.500	69.385	89,998
2023-05-02	68.100	70.300	67.700	68.600	65.652	43,686
2023-04-28	70.300	70.500	68.200	68.400	65.461	28,603
2023-04-27	72.300	73.200	69.300	69.800	66.801	38,051
2023-04-26	71.000	72.300	69.700	71.900	68.810	52,422
2023-04-25	72.400	73.800	71.300	71.400	68.332	46,471
2023-04-24	77.300	77.300	73.300	73.400	70.246	87,185
2023-04-21	80.800	81.800	78.300	79.500	76.084	52,946
2023-04-20	85.200	85.200	81.800	82.500	78.955	33,182
2023-04-19	88.100	88.300	85.100	85.100	81.443	18,457
2023-04-18	88.200	88.500	87.100	88.200	84.410	11,085
2023-04-17	86.200	88.400	85.600	87.900	84.123	17,104
2023-04-14	85.900	87.500	85.500	85.900	82.209	21,700
2023-04-13	84.000	86.600	82.900	85.700	82.017	36,701
2023-04-12	91.600	91.900	81.400	83.500	79.912	52,616
2023-04-11	93.200	93.900	91.300	91.500	87.568	25,526
2023-04-06	89.200	91.000	88.600	90.800	86.898	10,721
2023-04-05	91.300	91.300	87.700	88.600	84.793	25,801

← NewerPage 15 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.