Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	113.00	114.40	112.00	113.00	112.08	35,344
2026-02-03	117.60	118.00	111.00	114.00	113.07	27,558
2026-02-02	113.00	116.20	112.60	115.80	114.86	18,423
2026-01-30	110.60	115.40	110.20	115.40	114.46	39,748
2026-01-29	113.60	114.80	108.00	108.80	107.91	30,971
2026-01-28	110.40	114.40	109.40	113.20	112.28	41,665
2026-01-27	107.00	108.80	106.40	108.80	107.91	19,736
2026-01-26	109.20	109.20	106.60	106.60	105.73	14,175
2026-01-23	108.20	111.00	106.60	109.80	108.90	19,451
2026-01-22	108.20	111.20	108.20	108.60	107.71	13,019
2026-01-21	105.40	108.00	104.20	107.20	106.33	10,893
2026-01-20	106.00	106.20	104.00	104.80	103.95	14,553
2026-01-19	106.40	107.20	104.60	107.20	106.33	25,451
2026-01-16	109.80	110.80	107.20	109.40	108.51	63,975
2026-01-15	105.40	109.60	105.40	109.60	108.71	22,042
2026-01-14	109.20	109.60	102.00	104.80	103.95	25,672
2026-01-13	108.80	109.20	107.00	109.20	108.31	10,696
2026-01-12	107.60	109.00	106.40	108.00	107.12	13,847
2026-01-09	105.80	108.40	105.00	108.40	107.52	22,888
2026-01-08	108.20	109.20	105.80	106.40	105.53	20,012
2026-01-07	106.80	107.40	105.00	107.40	106.52	18,710
2026-01-06	104.00	107.00	103.20	106.80	105.93	33,653
2026-01-05	100.00	103.80	99.600	103.80	102.95	17,469
2026-01-02	97.100	101.00	94.300	99.400	98.590	16,614
2025-12-30	95.600	97.100	95.300	97.000	96.209	8,088
2025-12-29	93.000	95.700	91.900	95.700	94.920	23,490
2025-12-23	92.000	92.800	90.400	92.600	91.845	33,689
2025-12-22	91.500	92.900	90.300	91.000	90.258	16,521
2025-12-19	88.800	91.000	88.600	91.000	90.258	43,374
2025-12-18	90.500	90.500	88.200	89.900	89.167	57,851
2025-12-17	92.100	92.100	90.000	90.300	89.564	21,298
2025-12-16	90.700	92.100	90.700	91.300	90.556	59,977
2025-12-15	94.200	94.200	91.600	92.000	91.250	27,181
2025-12-12	97.400	97.400	93.400	94.100	93.333	12,337
2025-12-11	95.800	97.300	95.500	96.100	95.317	11,524
2025-12-10	101.20	101.20	96.100	96.300	95.515	16,943
2025-12-09	103.20	103.60	100.40	100.80	99.978	32,157
2025-12-08	101.80	104.40	100.80	102.00	101.17	37,649
2025-12-05	98.800	102.20	98.500	101.40	100.57	23,569
2025-12-04	98.700	101.40	97.100	98.300	97.499	20,382
2025-12-03	96.400	99.400	95.000	97.500	96.705	34,785
2025-12-02	97.500	97.800	95.700	96.500	95.713	13,480
2025-12-01	97.200	97.600	95.100	96.800	96.011	31,404
2025-11-28	95.800	97.600	95.800	97.600	96.804	14,064
2025-11-27	95.600	95.600	94.600	95.300	94.523	15,684
2025-11-26	92.500	95.000	91.500	95.000	94.226	17,099
2025-11-25	92.700	93.400	91.400	92.500	91.746	18,890
2025-11-24	89.700	92.200	89.300	92.200	91.448	29,607
2025-11-21	89.900	90.800	87.500	88.600	87.878	31,623
2025-11-20	93.100	94.700	91.700	92.500	91.746	13,083
2025-11-19	90.100	91.800	90.100	91.000	90.258	8,516
2025-11-18	91.200	92.200	90.000	91.000	90.258	16,472
2025-11-17	92.200	94.000	90.800	93.000	92.242	26,637
2025-11-14	90.400	92.600	87.300	92.500	91.746	38,540
2025-11-13	91.300	92.500	88.800	91.100	90.357	25,859
2025-11-12	91.200	92.200	88.900	90.500	89.762	22,963
2025-11-11	91.300	92.400	90.100	90.800	90.060	18,310
2025-11-10	92.300	92.900	90.800	91.200	90.457	17,177
2025-11-07	90.500	91.600	88.800	90.500	89.762	15,051
2025-11-06	90.100	93.100	88.100	90.000	89.266	19,197

← NewerPage 4 of 22 · 1,278 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.