Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	48.500	50.400	48.200	49.900	47.094	14,516
2022-05-02	47.750	48.100	47.000	48.050	45.348	10,497
2022-04-29	47.150	48.750	47.150	47.450	44.782	23,053
2022-04-28	46.900	48.100	46.150	46.850	44.215	19,314
2022-04-27	44.950	46.650	44.950	46.550	43.932	21,969
2022-04-26	45.850	46.500	45.050	45.200	42.658	22,456
2022-04-25	45.400	46.400	44.850	46.150	43.555	12,448
2022-04-22	46.050	46.300	45.500	45.650	43.083	11,359
2022-04-21	45.950	46.550	45.500	46.150	43.555	15,232
2022-04-20	43.950	45.900	43.450	45.900	43.319	22,144
2022-04-19	44.600	44.800	43.400	44.100	41.620	14,777
2022-04-14	44.050	44.650	43.850	44.300	41.809	19,304
2022-04-13	43.900	44.150	43.000	43.700	41.243	18,016
2022-04-12	44.250	44.250	42.650	43.600	41.148	29,876
2022-04-11	44.650	44.650	43.500	44.050	41.573	19,123
2022-04-08	45.300	45.800	44.100	44.400	41.903	20,753
2022-04-07	45.900	45.900	44.550	45.100	42.564	15,396
2022-04-06	48.000	48.300	45.550	45.900	43.319	13,009
2022-04-05	49.500	49.800	47.400	48.000	45.301	14,564
2022-04-04	50.500	50.600	49.250	49.800	47.000	8,673
2022-04-01	52.800	52.800	50.400	50.600	47.755	13,593
2022-03-31	53.300	54.200	52.500	52.500	49.548	27,433
2022-03-30	55.000	55.000	52.700	53.000	50.020	10,369
2022-03-29	54.600	56.000	53.700	55.000	51.907	21,943
2022-03-28	54.300	54.800	53.700	54.400	51.341	8,623
2022-03-25	55.000	55.900	54.200	54.600	51.530	13,101
2022-03-24	55.400	55.400	54.600	54.600	51.530	11,426
2022-03-23	56.100	56.100	55.000	55.000	51.907	14,460
2022-03-22	55.300	55.700	54.700	55.700	52.568	9,623
2022-03-21	54.700	55.100	53.500	54.900	51.813	20,787
2022-03-18	54.100	54.700	52.000	54.700	51.624	16,722
2022-03-17	52.800	54.700	52.300	54.400	51.341	23,240
2022-03-16	50.300	53.500	50.300	52.400	49.453	19,425
2022-03-15	49.200	50.700	48.200	50.600	47.755	17,894
2022-03-14	48.350	49.950	47.900	48.850	46.103	10,065
2022-03-11	48.000	49.850	48.000	48.650	45.914	20,116
2022-03-10	49.750	49.750	48.050	48.350	45.631	14,650
2022-03-09	47.950	49.650	47.400	49.450	46.669	36,146
2022-03-08	48.950	49.900	47.000	47.000	44.357	30,815
2022-03-07	48.500	52.200	47.750	49.550	46.764	36,559
2022-03-04	53.000	53.500	50.300	50.700	47.849	25,489
2022-03-03	54.000	56.100	52.900	53.300	50.303	20,227
2022-03-02	54.300	54.300	52.500	53.700	50.680	28,917
2022-03-01	58.900	58.900	54.700	54.700	51.624	20,061
2022-02-28	55.800	59.800	55.800	58.700	55.399	35,813
2022-02-25	58.400	59.200	55.800	59.000	55.682	20,172
2022-02-24	56.600	57.400	53.400	55.700	52.568	26,397
2022-02-23	56.900	57.800	56.300	57.100	53.889	24,854
2022-02-22	52.100	56.900	52.100	56.200	53.040	25,877
2022-02-21	55.800	55.800	53.600	55.000	51.907	14,610
2022-02-18	57.100	57.100	55.100	55.400	52.285	11,574
2022-02-17	58.200	59.400	56.000	56.800	53.606	24,553
2022-02-16	56.200	59.000	55.700	57.800	54.550	30,334
2022-02-15	51.200	56.100	51.200	55.800	52.662	30,288
2022-02-14	52.200	52.800	50.200	51.500	48.604	15,317
2022-02-11	54.800	54.800	53.300	54.000	50.963	10,443
2022-02-10	54.300	55.000	53.100	54.500	51.435	15,404
2022-02-09	52.700	54.700	52.700	54.000	50.963	14,274
2022-02-08	53.700	53.700	52.400	52.900	49.925	11,562
2022-02-07	53.200	53.700	52.300	53.500	50.492	10,427

← NewerPage 20 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.