Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	59.600	62.300	59.500	62.000	59.336	16,767
2023-01-09	58.000	60.300	57.900	60.200	57.613	15,874
2023-01-06	54.900	57.600	54.500	57.600	55.125	17,210
2023-01-05	54.200	54.600	53.400	54.500	52.158	7,675
2023-01-04	53.300	54.500	53.100	54.300	51.967	13,054
2023-01-03	53.200	54.300	52.800	53.400	51.105	13,057
2023-01-02	53.800	54.100	52.600	53.100	50.818	17,172
2022-12-30	56.000	56.000	53.600	53.600	51.297	4,558
2022-12-29	54.500	55.600	54.500	55.600	53.211	2,699
2022-12-28	54.900	55.100	54.200	54.600	52.254	4,932
2022-12-27	56.100	56.300	54.800	55.300	52.924	2,344
2022-12-23	56.200	56.200	55.100	55.700	53.307	7,265
2022-12-22	58.000	58.000	55.700	56.200	53.785	6,713
2022-12-21	57.400	58.200	56.700	57.900	55.412	10,643
2022-12-20	54.800	56.500	54.500	56.500	54.072	20,931
2022-12-19	58.500	58.500	55.900	56.300	53.881	11,873
2022-12-16	57.400	58.800	56.600	58.200	55.699	44,209
2022-12-15	60.400	60.500	56.500	57.400	54.934	37,976
2022-12-14	60.200	61.500	59.600	60.800	58.187	13,129
2022-12-13	58.000	61.400	58.000	60.600	57.996	19,234
2022-12-12	58.800	59.300	57.300	58.200	55.699	15,882
2022-12-09	59.800	59.900	58.800	59.400	56.848	13,446
2022-12-08	59.100	59.900	58.300	59.500	56.943	17,030
2022-12-07	60.400	60.400	57.100	58.700	56.178	48,527
2022-12-06	62.100	63.100	61.700	62.400	59.719	12,747
2022-12-05	62.700	63.100	61.900	62.400	59.719	17,673
2022-12-02	62.500	63.400	59.800	62.700	60.006	41,101
2022-12-01	61.400	63.400	60.600	62.800	60.102	23,097
2022-11-30	56.500	59.900	56.500	59.700	57.135	35,648
2022-11-29	57.000	57.700	56.000	56.500	54.072	13,322
2022-11-28	56.800	57.700	56.500	56.900	54.455	10,981
2022-11-25	56.800	57.100	55.800	56.700	54.264	8,246
2022-11-24	56.800	57.600	56.200	56.900	54.455	16,022
2022-11-23	56.200	57.300	55.600	57.000	54.551	22,336
2022-11-22	55.500	56.300	54.800	56.000	53.594	16,268
2022-11-21	55.500	56.200	55.100	55.200	52.828	13,008
2022-11-18	56.000	56.300	54.800	55.800	53.402	22,441
2022-11-17	54.600	56.200	53.900	55.900	53.498	39,053
2022-11-16	55.900	57.500	54.500	54.800	52.445	15,998
2022-11-15	55.200	56.900	54.900	56.200	53.785	23,925
2022-11-14	53.100	56.000	53.100	54.500	52.158	37,777
2022-11-11	52.000	53.800	51.700	52.800	50.531	47,445
2022-11-10	49.100	52.100	47.650	51.700	49.478	31,187
2022-11-09	47.900	49.100	46.750	49.100	46.990	33,210
2022-11-08	45.000	48.500	44.350	48.500	46.416	100,216
2022-11-07	50.600	52.200	50.400	51.500	49.287	30,075
2022-11-04	49.450	54.700	49.450	51.200	49.000	35,021
2022-11-03	47.800	49.450	46.850	48.850	46.751	34,189
2022-11-02	47.050	48.300	46.500	48.250	46.177	14,878
2022-11-01	46.950	47.300	46.250	46.550	44.550	12,963
2022-10-31	47.900	48.100	46.250	46.250	44.263	6,174
2022-10-28	48.100	48.450	45.950	47.450	45.411	11,807
2022-10-27	47.650	48.550	47.300	48.450	46.368	15,134
2022-10-26	48.850	48.850	47.500	48.000	45.937	6,943
2022-10-25	48.050	49.000	47.850	48.500	46.416	11,078
2022-10-24	47.600	49.000	46.950	48.400	46.320	21,092
2022-10-21	46.700	47.750	46.100	47.750	45.698	12,595
2022-10-20	45.600	46.500	45.200	46.400	44.406	11,733
2022-10-19	46.300	46.450	45.350	46.000	44.023	16,322
2022-10-18	45.500	47.300	45.500	46.050	44.071	14,441

← NewerPage 17 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.