Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	45.500	47.300	45.500	46.050	44.071	14,441
2022-10-17	43.650	44.500	43.350	44.200	42.301	5,142
2022-10-14	43.800	44.350	43.100	43.350	41.487	9,722
2022-10-13	43.200	44.150	40.600	43.900	42.014	9,392
2022-10-12	41.150	43.100	41.050	42.600	40.770	16,882
2022-10-11	40.600	40.900	39.950	40.900	39.143	7,555
2022-10-10	42.050	42.100	40.750	40.900	39.143	8,930
2022-10-07	43.700	44.000	42.450	42.450	40.626	15,488
2022-10-06	42.600	44.150	42.600	44.000	42.109	14,202
2022-10-05	41.250	42.850	41.250	42.300	40.482	12,865
2022-10-04	40.650	42.150	40.650	41.750	39.956	15,633
2022-10-03	38.950	39.950	38.000	39.850	38.138	9,319
2022-09-30	38.600	38.850	38.000	38.700	37.037	9,748
2022-09-29	37.350	38.500	36.900	38.350	36.702	17,550
2022-09-28	38.900	38.900	36.900	37.600	35.984	26,470
2022-09-27	40.800	41.250	39.150	39.150	37.468	8,447
2022-09-26	39.400	40.650	39.300	40.500	38.760	20,657
2022-09-23	42.300	42.300	39.400	39.650	37.946	16,233
2022-09-22	43.150	43.900	42.450	42.450	40.626	8,064
2022-09-21	43.000	44.600	42.850	44.550	42.636	6,940
2022-09-20	41.700	43.350	41.300	42.700	40.865	16,699
2022-09-19	39.850	41.650	39.400	41.400	39.621	7,098
2022-09-16	41.200	41.250	39.500	40.200	38.473	9,811
2022-09-15	41.500	42.350	41.450	41.600	39.812	8,311
2022-09-14	41.850	42.450	40.500	41.200	39.430	9,509
2022-09-13	43.350	43.850	41.950	42.150	40.339	5,384
2022-09-12	43.600	44.150	43.450	43.650	41.774	5,803
2022-09-09	42.150	43.300	42.150	43.250	41.392	5,910
2022-09-08	41.350	41.900	40.950	41.700	39.908	2,613
2022-09-07	41.000	41.650	40.700	41.650	39.860	2,539
2022-09-06	41.800	41.950	40.200	41.050	39.286	7,662
2022-09-05	41.350	42.450	41.300	41.550	39.765	3,978
2022-09-02	41.750	43.450	41.700	43.200	41.344	10,944
2022-09-01	42.200	42.650	41.500	41.850	40.052	13,537
2022-08-31	42.700	43.800	41.750	42.300	40.482	10,903
2022-08-30	43.450	44.250	42.750	43.000	41.152	6,502
2022-08-29	42.800	43.550	42.650	43.150	41.296	11,865
2022-08-26	44.950	45.800	43.550	43.900	42.014	11,803
2022-08-25	43.250	44.800	43.250	44.650	42.731	7,499
2022-08-24	44.750	44.750	42.000	43.350	41.487	9,819
2022-08-23	44.650	45.050	44.250	44.500	42.588	3,978
2022-08-22	46.100	46.100	44.300	44.350	42.444	4,648
2022-08-19	47.950	47.950	46.000	46.400	44.406	2,515
2022-08-18	46.550	47.800	46.550	47.650	45.603	10,169
2022-08-17	48.300	48.500	46.900	47.200	45.172	4,002
2022-08-16	47.400	48.100	47.100	48.000	45.937	5,204
2022-08-15	48.250	48.300	47.600	47.750	45.698	4,963
2022-08-12	48.400	48.450	47.300	48.250	46.177	2,240
2022-08-11	48.200	49.100	48.100	48.750	46.655	3,091
2022-08-10	45.050	48.200	45.050	47.950	45.890	6,663
2022-08-09	47.750	47.750	45.950	46.400	44.406	8,623
2022-08-08	47.700	48.050	47.700	48.000	45.937	7,566
2022-08-05	49.100	49.200	47.350	47.350	45.315	6,311
2022-08-04	49.250	49.850	48.950	49.650	47.517	9,033
2022-08-03	48.300	49.350	47.450	49.350	47.229	4,677
2022-08-02	49.400	49.400	47.600	48.300	46.225	17,456
2022-08-01	47.550	49.750	47.550	49.050	46.942	21,588
2022-07-29	45.800	48.350	45.800	47.250	45.220	13,133
2022-07-28	43.550	46.250	43.550	46.050	44.071	17,145
2022-07-27	42.200	43.900	42.050	43.850	41.966	9,421

← NewerPage 18 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.