Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	89.100	91.300	88.900	90.700	86.803	34,347
2023-04-03	89.900	90.500	87.700	89.400	85.559	28,944
2023-03-31	88.100	90.000	86.900	89.500	85.654	16,905
2023-03-30	87.600	88.200	86.700	88.200	84.410	32,654
2023-03-29	85.000	87.400	84.800	86.600	82.879	32,536
2023-03-28	89.300	89.700	84.000	84.800	81.156	20,730
2023-03-27	87.600	88.700	86.900	88.400	84.601	21,277
2023-03-24	87.700	87.700	84.800	86.200	82.496	16,928
2023-03-23	87.500	87.700	84.400	87.700	83.932	40,816
2023-03-22	83.800	87.500	83.800	87.200	83.453	20,786
2023-03-21	82.900	84.000	82.000	83.300	79.721	15,132
2023-03-20	81.000	82.600	78.100	82.300	78.764	24,387
2023-03-17	80.600	81.600	79.500	79.900	76.467	16,920
2023-03-16	78.900	80.500	76.700	80.100	76.658	22,864
2023-03-15	82.000	82.000	77.000	77.300	73.978	25,562
2023-03-14	78.900	82.300	78.800	81.800	78.285	20,428
2023-03-13	81.800	81.800	75.900	78.400	75.031	35,376
2023-03-10	79.500	81.800	79.500	81.700	78.189	19,057
2023-03-09	82.000	82.000	79.800	81.500	77.998	25,138
2023-03-08	78.200	82.600	78.200	81.900	78.381	28,924
2023-03-07	78.800	79.000	78.100	78.300	74.935	9,361
2023-03-06	79.000	79.000	77.400	79.000	75.605	14,163
2023-03-03	77.800	79.200	77.800	79.000	75.605	12,008
2023-03-02	77.000	77.900	75.000	77.400	74.074	14,636
2023-03-01	77.000	79.500	76.800	77.500	74.170	24,259
2023-02-28	75.500	76.900	74.500	76.900	73.596	66,253
2023-02-27	74.500	75.900	74.500	75.100	71.873	14,108
2023-02-24	75.100	76.100	73.800	73.800	70.629	17,194
2023-02-23	73.500	75.500	73.400	74.800	71.586	11,572
2023-02-22	74.600	75.100	72.300	73.000	69.863	27,458
2023-02-21	75.200	75.800	74.100	74.900	71.682	15,912
2023-02-20	79.000	79.000	74.300	74.900	71.682	26,260
2023-02-17	74.000	79.300	72.400	79.100	75.701	40,279
2023-02-16	74.300	74.400	70.400	74.000	70.820	38,978
2023-02-15	72.500	75.600	69.000	75.600	72.351	82,835
2023-02-14	68.100	69.200	68.000	68.500	65.557	4,193
2023-02-13	68.100	69.000	67.600	68.300	65.365	9,078
2023-02-10	69.900	70.100	67.600	67.900	64.982	16,475
2023-02-09	68.600	75.200	68.400	70.600	67.566	47,033
2023-02-08	67.900	68.700	67.900	68.100	65.174	17,074
2023-02-07	68.500	69.300	66.900	67.400	64.504	15,264
2023-02-06	68.400	68.900	67.200	68.700	65.748	19,071
2023-02-03	67.100	69.100	66.600	69.000	66.035	11,529
2023-02-02	64.600	68.700	64.600	67.500	64.600	22,543
2023-02-01	62.700	64.500	62.600	64.100	61.346	10,934
2023-01-31	62.500	62.600	60.700	62.300	59.623	15,729
2023-01-30	63.300	63.900	61.600	62.600	59.910	27,340
2023-01-27	64.000	64.000	62.500	63.100	60.389	30,514
2023-01-26	64.400	64.400	63.200	64.000	61.250	23,612
2023-01-25	65.000	65.100	63.000	63.900	61.154	15,500
2023-01-24	62.400	65.700	62.400	64.900	62.111	39,600
2023-01-23	61.100	62.000	60.500	62.000	59.336	20,620
2023-01-20	60.900	61.100	60.000	60.700	58.092	7,609
2023-01-19	62.300	62.600	60.600	60.600	57.996	25,740
2023-01-18	61.500	64.000	61.200	63.100	60.389	15,997
2023-01-17	60.400	61.400	59.900	61.100	58.475	12,476
2023-01-16	61.700	61.700	59.800	60.500	57.900	6,391
2023-01-13	61.000	62.600	60.400	61.300	58.666	21,691
2023-01-12	60.200	60.800	58.800	59.500	56.943	14,450
2023-01-11	62.400	62.400	59.700	60.000	57.422	12,346

← NewerPage 16 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.