Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	89.300	91.400	87.400	90.400	89.663	37,189
2025-11-04	79.600	90.500	79.500	90.000	89.266	58,441
2025-11-03	81.600	82.200	79.500	79.500	78.852	23,642
2025-10-31	83.800	84.400	81.100	81.800	81.133	31,204
2025-10-30	82.500	84.200	81.000	83.500	82.819	26,675
2025-10-29	81.100	84.800	81.100	82.800	82.125	23,585
2025-10-28	83.500	84.100	81.200	81.400	80.736	13,853
2025-10-27	84.300	86.300	83.200	84.300	83.613	15,386
2025-10-24	82.600	84.600	82.400	83.700	83.018	13,929
2025-10-23	83.000	83.900	80.600	82.000	81.332	25,004
2025-10-22	83.700	84.400	81.900	83.500	82.819	60,942
2025-10-21	83.500	85.200	82.800	84.800	84.109	39,593
2025-10-20	81.200	83.400	81.200	83.000	82.323	16,516
2025-10-17	79.900	80.600	78.800	79.400	78.753	11,771
2025-10-16	81.300	81.800	79.600	81.600	80.935	15,135
2025-10-15	80.000	82.300	80.000	80.600	79.943	15,058
2025-10-14	79.000	79.700	77.900	79.300	78.654	21,739
2025-10-13	80.000	83.200	80.000	80.400	79.745	23,721
2025-10-10	81.100	81.800	78.500	78.500	77.860	17,785
2025-10-09	81.500	84.500	81.400	81.700	81.034	35,804
2025-10-08	83.000	83.300	79.400	80.900	80.241	30,343
2025-10-07	84.400	84.600	82.400	82.500	81.827	18,736
2025-10-06	84.100	84.800	81.500	84.400	83.712	37,991
2025-10-03	84.800	85.000	82.100	83.100	82.423	14,755
2025-10-02	83.500	86.000	83.500	84.300	83.613	35,412
2025-10-01	81.500	83.100	81.100	82.000	81.332	11,327
2025-09-30	81.900	82.600	81.200	81.900	81.232	24,664
2025-09-29	81.400	82.600	80.900	82.100	81.431	17,925
2025-09-26	81.900	82.300	80.600	81.100	80.439	9,555
2025-09-25	83.800	83.800	81.600	82.500	81.827	9,089
2025-09-24	83.600	85.200	82.700	83.700	83.018	16,365
2025-09-23	82.400	84.800	81.900	83.000	82.323	44,016
2025-09-22	80.900	82.300	79.500	82.200	81.530	16,006
2025-09-19	83.000	83.800	79.200	80.500	79.844	43,323
2025-09-18	77.200	82.000	77.200	82.000	81.332	22,100
2025-09-17	77.200	77.800	75.800	77.100	76.472	9,658
2025-09-16	77.000	78.500	76.700	77.200	76.571	14,686
2025-09-15	77.100	78.500	76.900	77.300	76.670	14,149
2025-09-12	78.000	78.700	76.300	76.600	75.976	18,548
2025-09-11	78.100	78.300	77.600	77.600	76.967	10,320
2025-09-10	78.600	79.600	77.700	78.100	77.463	12,168
2025-09-09	78.700	78.900	77.500	78.000	77.364	12,484
2025-09-08	77.100	79.100	76.700	78.800	78.158	22,937
2025-09-05	76.800	77.800	76.000	76.500	75.876	17,140
2025-09-04	77.400	77.400	75.900	76.600	75.976	17,804
2025-09-03	78.700	80.000	76.300	76.600	75.976	28,678
2025-09-02	81.000	81.000	77.400	78.000	77.364	36,816
2025-09-01	81.600	81.700	79.700	80.500	79.844	15,319
2025-08-29	84.100	84.200	81.500	81.600	80.935	17,992
2025-08-28	84.900	85.100	84.000	84.200	83.514	9,117
2025-08-27	83.900	85.100	83.600	83.900	83.216	10,712
2025-08-26	85.800	85.800	83.600	84.500	83.811	44,634
2025-08-25	85.600	85.800	84.900	85.700	85.001	11,195
2025-08-22	83.600	86.100	83.500	85.900	85.200	11,439
2025-08-21	84.200	85.800	84.000	84.000	83.315	7,091
2025-08-20	84.500	85.700	83.500	84.500	83.811	26,733
2025-08-19	86.500	88.000	85.300	86.100	85.398	13,531
2025-08-18	87.300	87.800	86.100	86.900	86.192	16,202
2025-08-15	88.500	89.500	86.400	87.500	86.787	33,609
2025-08-14	87.800	89.300	87.500	87.500	86.787	14,087

← NewerPage 5 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.