Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	89.000	90.600	87.600	87.800	87.084	60,413
2025-08-12	86.800	90.000	86.800	89.700	88.969	13,331
2025-08-11	87.400	88.300	87.200	87.200	86.489	18,484
2025-08-08	86.000	88.500	85.000	88.000	87.283	19,543
2025-08-07	86.700	87.100	85.000	85.800	85.101	11,930
2025-08-06	90.100	90.100	85.700	86.300	85.597	18,869
2025-08-05	88.900	90.100	88.500	89.100	88.374	35,722
2025-08-04	88.000	89.000	87.300	87.900	87.183	21,508
2025-08-01	85.500	88.700	84.600	87.400	86.688	39,350
2025-07-31	89.500	95.900	86.000	88.000	87.283	98,286
2025-07-30	93.100	95.300	93.000	94.700	93.928	32,722
2025-07-29	89.900	95.000	89.700	92.700	91.944	33,152
2025-07-28	92.200	93.000	88.900	89.100	88.374	20,746
2025-07-25	91.400	92.800	90.500	90.500	89.762	34,249
2025-07-24	91.700	92.200	88.700	92.000	91.250	54,717
2025-07-23	93.600	93.600	90.300	90.800	90.060	39,755
2025-07-22	96.500	96.800	92.000	92.900	92.143	35,469
2025-07-21	97.200	98.200	96.900	97.400	96.606	18,460
2025-07-18	98.000	98.000	97.000	97.200	96.408	18,846
2025-07-17	94.300	98.500	93.800	98.200	97.400	64,733
2025-07-16	94.000	94.800	91.800	92.800	92.044	57,182
2025-07-15	94.600	95.400	93.700	93.700	92.936	26,213
2025-07-14	93.000	94.400	91.800	94.100	93.333	49,774
2025-07-11	95.800	96.700	94.300	95.000	94.226	54,139
2025-07-10	93.200	96.700	93.200	96.000	95.217	86,377
2025-07-09	93.900	94.500	92.300	93.200	92.440	44,452
2025-07-08	91.900	94.900	91.800	94.400	93.630	47,561
2025-07-07	91.300	92.200	91.000	91.900	91.151	51,153
2025-07-04	91.300	92.000	90.900	91.500	90.754	35,987
2025-07-03	91.900	93.700	90.700	91.900	91.151	38,685
2025-07-02	91.300	93.000	90.800	92.600	91.845	34,116
2025-07-01	90.700	91.900	89.400	90.400	89.663	35,054
2025-06-30	89.000	90.700	88.400	89.700	88.969	85,661
2025-06-27	85.400	88.600	85.100	88.600	87.878	56,946
2025-06-26	79.100	84.100	79.100	83.900	83.216	78,394
2025-06-25	79.400	79.700	77.900	78.500	77.860	34,381
2025-06-24	78.600	80.700	78.400	79.600	78.951	58,258
2025-06-23	74.800	76.900	74.800	76.500	75.876	41,774
2025-06-20	77.100	79.400	74.700	75.300	74.686	119,712
2025-06-19	76.500	77.200	76.500	76.900	76.273	7,402
2025-06-18	76.400	77.900	76.100	77.500	76.868	24,039
2025-06-17	75.700	76.600	74.800	76.200	75.579	11,367
2025-06-16	76.800	77.200	75.400	75.500	74.885	14,149
2025-06-13	76.000	77.200	75.500	77.000	76.372	49,205
2025-06-12	77.100	78.300	76.700	78.000	77.364	21,663
2025-06-11	77.300	78.800	76.800	77.700	77.067	24,893
2025-06-10	77.500	77.500	75.200	77.500	76.868	39,452
2025-06-09	74.000	77.600	73.800	76.900	76.273	22,469
2025-06-06	71.200	74.100	70.600	74.000	73.397	41,193
2025-06-05	71.000	72.500	71.000	71.900	71.314	44,256
2025-06-04	68.400	72.100	68.400	71.500	70.917	27,079
2025-06-03	66.500	68.100	66.000	67.900	67.347	10,463
2025-06-02	66.100	67.400	65.700	67.000	66.454	21,055
2025-05-30	67.700	68.700	67.400	67.700	67.148	30,924
2025-05-29	67.800	69.700	67.400	68.300	67.743	19,902
2025-05-28	68.800	68.800	67.400	67.800	67.247	24,125
2025-05-27	68.700	70.000	68.400	69.000	68.438	12,514
2025-05-26	69.800	70.300	68.700	68.800	68.239	9,786
2025-05-23	68.700	70.700	66.900	67.800	67.247	33,970
2025-05-22	68.500	69.900	67.800	69.100	68.537	22,676

← NewerPage 6 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.