Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	53.700	54.100	53.300	53.500	50.492	9,454
2022-02-03	55.900	55.900	53.600	54.000	50.963	10,229
2022-02-02	56.200	56.500	55.200	55.500	52.379	14,409
2022-02-01	55.400	56.300	54.500	55.500	52.379	13,950
2022-01-31	54.700	56.000	54.600	55.000	51.907	14,877
2022-01-28	55.200	55.500	53.300	54.500	51.435	22,196
2022-01-27	56.000	56.900	54.800	55.300	52.190	18,164
2022-01-26	55.600	55.900	54.600	55.100	52.002	14,378
2022-01-25	54.300	55.800	54.300	55.300	52.190	26,373
2022-01-24	55.000	56.300	54.200	55.000	51.907	31,293
2022-01-21	56.500	56.500	54.800	55.900	52.757	24,894
2022-01-20	55.100	56.900	54.600	56.900	53.700	12,359
2022-01-19	55.800	56.100	55.000	55.100	52.002	12,872
2022-01-18	56.700	57.000	55.800	56.200	53.040	8,689
2022-01-17	59.000	59.200	55.500	57.100	53.889	20,553
2022-01-14	58.200	59.100	56.900	59.000	55.682	25,486
2022-01-13	57.300	59.300	56.400	58.300	55.022	10,131
2022-01-12	56.300	58.100	56.000	56.900	53.700	16,321
2022-01-11	54.800	57.500	54.800	55.900	52.757	15,875
2022-01-10	55.700	55.700	53.400	55.200	52.096	18,128
2022-01-07	55.000	56.600	55.000	55.800	52.662	7,791
2022-01-06	57.100	57.300	54.600	55.400	52.285	13,426
2022-01-05	57.200	58.400	57.100	57.500	54.267	6,079
2022-01-04	60.700	60.900	57.300	57.300	54.078	7,971
2022-01-03	58.600	60.100	58.500	59.500	56.154	19,198
2021-12-30	57.300	58.600	57.300	58.500	55.210	3,046
2021-12-29	58.000	58.200	57.200	57.500	54.267	8,286
2021-12-28	56.900	59.300	56.500	58.100	54.833	10,828
2021-12-27	57.600	57.700	55.900	56.500	53.323	11,549
2021-12-23	57.000	58.000	56.500	57.700	54.455	10,714
2021-12-22	58.100	58.400	56.500	57.400	54.172	14,993
2021-12-21	59.700	60.200	57.500	57.800	54.550	17,933
2021-12-20	57.900	60.300	57.200	59.300	55.965	41,249
2021-12-17	58.600	59.700	56.800	59.100	55.777	49,884
2021-12-16	56.500	60.200	55.900	59.000	55.682	58,804
2021-12-15	50.200	58.100	49.250	56.200	53.040	95,947
2021-12-14	43.650	49.300	43.650	48.900	46.150	55,490
2021-12-13	43.500	44.150	43.000	43.600	41.148	8,233
2021-12-10	44.450	44.450	43.150	43.350	40.912	4,296
2021-12-09	45.250	45.250	43.550	44.600	42.092	8,244
2021-12-08	44.500	46.050	44.300	44.950	42.422	18,855
2021-12-07	42.150	44.250	41.850	44.250	41.762	11,654
2021-12-06	43.200	43.350	41.550	41.700	39.355	8,494
2021-12-03	43.450	43.500	42.350	42.550	40.157	7,591
2021-12-02	45.450	45.600	42.900	43.150	40.724	13,546
2021-12-01	44.150	45.850	43.450	45.700	43.130	11,687
2021-11-30	43.350	44.750	43.300	43.900	41.431	18,183
2021-11-29	42.450	43.700	42.450	43.700	41.243	12,458
2021-11-26	42.850	43.500	42.250	42.350	39.969	16,336
2021-11-25	44.050	44.100	42.750	43.200	40.771	9,360
2021-11-24	44.200	44.400	42.800	43.750	41.290	18,261
2021-11-23	46.900	46.900	44.200	44.350	41.856	11,344
2021-11-22	46.900	47.550	46.700	46.750	44.121	12,853
2021-11-19	47.750	47.750	46.100	46.650	44.027	14,483
2021-11-18	48.600	48.600	47.250	47.450	44.782	10,057
2021-11-17	48.100	48.650	47.500	48.300	45.584	9,497
2021-11-16	47.750	48.050	46.800	47.950	45.254	10,663
2021-11-15	48.050	48.100	46.500	47.400	44.735	16,542
2021-11-12	46.300	48.350	46.300	48.000	45.301	23,024
2021-11-11	44.900	46.700	44.600	46.300	43.696	15,600

← NewerPage 21 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.