Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	41.400	42.100	41.050	41.900	40.100	9,056
2022-07-25	40.600	41.500	40.500	41.100	39.334	5,595
2022-07-22	41.650	41.650	40.300	40.550	38.808	2,003
2022-07-21	40.050	41.400	40.050	41.250	39.478	5,705
2022-07-20	39.800	40.650	39.200	40.350	38.616	5,782
2022-07-19	38.600	39.650	38.300	39.550	37.851	4,061
2022-07-18	39.800	39.800	38.100	38.350	36.702	5,562
2022-07-15	37.700	39.700	37.700	39.550	37.851	6,495
2022-07-14	38.450	38.550	37.200	37.450	35.841	4,901
2022-07-13	38.000	38.500	37.100	38.450	36.798	7,452
2022-07-12	38.350	38.550	37.000	38.100	36.463	9,969
2022-07-11	37.300	38.700	36.600	38.150	36.511	7,356
2022-07-08	37.350	37.900	37.100	37.500	35.889	5,000
2022-07-07	36.600	37.600	36.600	37.600	35.984	8,133
2022-07-06	34.900	36.750	34.900	36.100	34.549	20,536
2022-07-05	35.900	36.500	35.100	35.150	33.640	9,443
2022-07-04	36.100	36.650	35.150	35.650	34.118	14,569
2022-07-01	35.000	36.900	35.000	36.150	34.597	27,654
2022-06-30	37.650	37.650	35.350	36.400	34.836	18,735
2022-06-29	38.000	38.200	37.250	37.800	36.176	23,004
2022-06-28	39.800	40.000	38.350	38.700	37.037	8,637
2022-06-27	39.700	40.700	39.400	39.550	37.851	3,258
2022-06-24	39.000	40.050	38.550	39.450	37.755	6,270
2022-06-23	40.200	40.200	38.550	38.650	36.989	3,586
2022-06-22	41.100	41.200	40.300	40.450	38.712	2,343
2022-06-21	41.400	42.150	40.600	41.500	39.717	15,840
2022-06-20	41.900	41.950	41.150	41.150	39.382	7,139
2022-06-17	43.100	44.350	41.900	42.200	40.387	10,611
2022-06-16	45.200	45.200	43.250	43.250	41.392	11,331
2022-06-15	45.900	46.050	45.200	45.500	43.545	3,128
2022-06-14	45.850	46.000	44.800	45.250	43.306	11,867
2022-06-13	47.600	47.600	45.600	46.150	44.167	10,587
2022-06-10	50.300	50.300	47.950	47.950	45.890	10,830
2022-06-09	50.000	50.800	49.550	50.500	48.330	8,550
2022-06-08	50.100	51.000	49.800	50.400	48.234	9,269
2022-06-07	49.800	50.100	49.150	49.850	47.708	7,699
2022-06-06	49.000	50.400	48.900	49.500	47.373	6,039
2022-06-03	48.100	49.500	47.850	48.650	46.560	7,566
2022-06-02	47.400	48.000	47.150	47.750	45.698	4,539
2022-06-01	47.250	48.500	46.850	47.700	45.650	8,387
2022-05-31	48.350	49.000	46.950	46.950	44.933	10,960
2022-05-30	47.650	48.800	47.650	48.350	46.272	6,535
2022-05-27	46.000	47.300	45.800	47.300	45.268	15,721
2022-05-26	45.400	46.300	45.100	46.100	44.119	10,603
2022-05-25	45.250	45.650	44.750	45.600	43.641	9,156
2022-05-24	47.000	47.150	45.000	45.250	43.306	7,414
2022-05-23	47.200	48.050	46.750	47.300	45.268	6,785
2022-05-20	47.600	48.500	47.050	47.100	45.076	6,213
2022-05-19	47.700	47.700	46.600	47.600	45.555	6,100
2022-05-18	48.500	48.900	47.800	48.050	45.985	8,798
2022-05-17	47.800	49.200	47.800	48.650	46.560	7,194
2022-05-16	48.200	48.550	46.800	47.200	45.172	14,612
2022-05-13	46.700	48.200	46.700	47.900	45.842	5,043
2022-05-12	46.100	47.200	44.800	46.800	44.789	16,033
2022-05-11	45.250	46.950	45.250	46.900	44.263	12,394
2022-05-10	45.800	46.200	45.200	45.450	42.894	17,379
2022-05-09	46.150	46.400	45.100	45.500	42.941	21,734
2022-05-06	47.550	47.850	46.050	46.400	43.791	17,482
2022-05-05	53.000	53.000	46.600	47.200	44.546	37,023
2022-05-04	51.100	54.700	50.600	50.900	48.038	35,071

← NewerPage 19 of 22 · 1,280 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.