Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	188.20	196.20	181.60	184.20	182.70	87,112
2026-04-30	176.00	184.20	176.00	183.60	182.10	56,913
2026-04-29	173.60	178.80	173.00	178.60	177.14	31,743
2026-04-28	173.20	174.40	169.60	171.60	170.20	20,298
2026-04-27	178.20	180.20	171.60	173.20	171.79	24,317
2026-04-24	178.80	180.80	175.40	175.80	174.37	21,800
2026-04-23	174.00	179.40	173.00	177.60	176.15	31,693
2026-04-22	173.00	176.00	170.40	172.20	170.80	42,771
2026-04-21	172.00	174.80	168.60	169.80	168.42	22,735
2026-04-20	171.40	175.00	168.40	172.00	170.60	27,861
2026-04-17	171.80	177.20	167.40	172.20	170.80	89,377
2026-04-16	170.00	171.80	168.40	171.80	170.40	18,906
2026-04-15	169.60	172.00	167.20	168.20	166.83	30,016
2026-04-14	170.00	171.20	163.60	168.00	166.63	53,602
2026-04-13	170.40	173.80	169.00	172.20	170.80	27,900
2026-04-10	167.60	179.20	167.20	174.00	172.58	122,835
2026-04-09	154.00	166.40	153.40	166.40	165.04	91,812
2026-04-08	152.20	155.40	151.40	155.40	154.13	30,342
2026-04-07	149.40	150.80	143.40	144.40	143.22	21,563
2026-04-02	150.80	150.80	143.20	149.20	147.98	38,282
2026-04-01	151.20	151.20	145.80	149.40	148.18	47,368
2026-03-31	136.00	145.00	134.60	143.80	142.63	46,647
2026-03-30	143.00	144.60	140.00	140.80	139.65	32,351
2026-03-27	147.00	147.20	141.20	143.40	142.23	33,040
2026-03-26	149.60	150.80	145.00	149.40	148.18	36,606
2026-03-25	149.20	154.60	147.00	153.20	151.95	31,242
2026-03-24	146.00	146.80	141.40	146.20	145.01	19,449
2026-03-23	133.20	149.20	133.20	146.40	145.21	50,782
2026-03-20	137.00	143.20	133.20	139.20	138.07	49,941
2026-03-19	135.60	135.60	128.00	128.20	127.15	37,562
2026-03-18	139.80	141.00	136.80	137.20	136.08	13,553
2026-03-17	139.20	139.20	134.60	136.80	135.68	16,640
2026-03-16	142.40	144.20	139.60	139.80	138.66	20,847
2026-03-13	137.60	145.00	135.80	140.60	139.45	44,467
2026-03-12	141.40	141.40	136.60	138.00	136.88	22,690
2026-03-11	141.00	142.60	138.40	141.40	140.25	20,188
2026-03-10	143.00	145.60	139.80	142.40	141.24	34,065
2026-03-09	130.00	140.80	129.20	140.00	138.86	31,587
2026-03-06	145.40	145.60	139.20	139.40	138.26	33,283
2026-03-05	150.00	153.00	145.60	145.60	144.41	42,675
2026-03-04	145.40	149.60	145.20	149.40	148.18	40,572
2026-03-03	146.00	147.80	142.80	145.20	144.02	62,880
2026-03-02	140.80	153.00	140.00	152.40	151.16	61,026
2026-02-27	146.00	148.20	145.00	146.80	145.60	52,062
2026-02-26	142.40	150.20	142.00	145.60	144.41	61,986
2026-02-25	140.80	143.00	137.60	140.40	139.26	34,367
2026-02-24	138.00	144.20	133.20	142.00	140.84	123,871
2026-02-23	126.60	129.40	124.00	127.60	126.56	48,610
2026-02-20	126.20	128.60	124.40	127.20	126.16	23,983
2026-02-19	131.00	131.00	126.60	127.60	126.56	19,283
2026-02-18	123.00	130.20	122.80	129.80	128.74	18,099
2026-02-17	121.00	124.40	118.60	124.40	123.39	20,766
2026-02-16	120.00	122.40	120.00	121.20	120.21	11,995
2026-02-13	118.80	120.00	116.60	120.00	119.02	20,075
2026-02-12	123.60	124.00	117.80	117.80	116.84	25,234
2026-02-11	124.00	124.00	120.00	122.40	121.40	18,070
2026-02-10	122.00	125.80	120.80	125.00	123.98	30,658
2026-02-09	118.40	122.60	117.60	122.20	121.20	16,816
2026-02-06	113.40	117.40	113.20	117.40	116.44	19,187
2026-02-05	113.20	115.00	112.20	114.00	113.07	27,293

← NewerPage 3 of 5 · 253 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.