Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	68.200	69.400	68.200	69.200	68.636	9,494
2025-05-20	68.700	70.100	68.100	69.000	68.438	11,518
2025-05-19	67.900	69.400	67.300	69.300	68.735	26,164
2025-05-16	72.000	72.000	69.100	69.300	68.735	31,083
2025-05-15	74.500	74.900	72.700	73.600	72.008	28,344
2025-05-14	75.600	76.000	72.600	74.400	72.791	28,494
2025-05-13	72.700	75.300	71.800	75.100	73.476	34,289
2025-05-12	69.500	73.000	69.400	72.300	70.736	45,072
2025-05-09	67.200	69.400	67.000	68.000	66.529	21,506
2025-05-08	64.200	66.800	63.600	66.500	65.062	28,646
2025-05-07	60.200	63.800	60.200	63.500	62.127	25,749
2025-05-06	59.900	60.900	58.800	59.700	58.409	39,202
2025-05-05	62.100	62.400	61.000	61.900	60.561	18,289
2025-05-02	61.500	62.200	60.800	62.200	60.855	17,447
2025-04-30	62.800	62.800	58.100	59.500	58.213	28,462
2025-04-29	58.100	58.700	57.200	57.700	56.452	7,842
2025-04-28	58.400	59.000	58.000	58.500	57.235	13,819
2025-04-25	59.100	59.800	57.800	58.300	57.039	30,253
2025-04-24	55.400	59.100	55.200	58.600	57.333	36,374
2025-04-23	55.100	57.000	55.100	55.600	54.398	16,323
2025-04-22	53.700	54.000	52.500	53.800	52.636	12,483
2025-04-17	53.800	54.700	53.300	54.000	52.832	29,121
2025-04-16	54.300	54.700	53.300	54.000	52.832	21,786
2025-04-15	54.600	55.900	54.600	55.400	54.202	28,038
2025-04-14	54.900	55.100	53.700	54.200	53.028	21,614
2025-04-11	54.400	55.000	52.400	52.700	51.560	27,555
2025-04-10	56.400	56.800	53.700	53.700	52.539	63,739
2025-04-09	49.200	50.600	48.800	49.800	48.723	51,680
2025-04-08	51.000	52.700	50.400	51.100	49.995	67,425
2025-04-07	47.100	54.000	47.100	50.200	49.114	61,989
2025-04-04	54.600	54.600	50.300	51.700	50.582	80,973
2025-04-03	56.800	58.300	54.600	55.000	53.810	49,849
2025-04-02	58.600	59.500	57.700	58.400	57.137	23,492
2025-04-01	58.600	59.400	58.000	59.400	58.115	23,801
2025-03-31	59.300	59.500	57.800	58.200	56.941	22,467
2025-03-28	62.900	62.900	60.300	60.300	58.996	27,180
2025-03-27	62.100	64.500	61.900	62.400	61.050	16,449
2025-03-26	67.600	67.600	64.600	64.900	63.496	22,302
2025-03-25	66.700	67.400	65.300	66.600	65.160	25,675
2025-03-24	66.700	66.800	65.000	65.700	64.279	10,614
2025-03-21	67.500	67.500	65.200	66.100	64.670	14,669
2025-03-20	69.800	71.100	65.400	66.500	65.062	33,140
2025-03-19	68.900	69.900	68.300	69.700	68.193	7,913
2025-03-18	68.600	71.200	67.700	69.300	67.801	14,385
2025-03-17	67.800	68.300	67.000	68.200	66.725	17,002
2025-03-14	64.700	67.000	64.100	66.900	65.453	27,887
2025-03-13	65.900	66.000	64.400	64.600	63.203	31,871
2025-03-12	66.400	67.200	66.000	66.400	64.964	18,712
2025-03-11	66.300	67.300	64.800	65.700	64.279	23,338
2025-03-10	70.100	70.100	66.300	66.600	65.160	14,488
2025-03-07	69.600	69.600	68.000	68.100	66.627	15,498
2025-03-06	68.900	70.700	68.700	70.100	68.584	40,916
2025-03-05	67.800	69.800	67.800	68.400	66.921	23,762
2025-03-04	70.000	70.000	65.500	65.600	64.181	40,238
2025-03-03	67.700	73.100	67.400	70.900	69.367	22,683
2025-02-28	67.100	68.400	66.700	67.800	66.334	32,107
2025-02-27	69.600	70.000	67.700	68.100	66.627	25,411
2025-02-26	69.900	71.000	69.900	70.000	68.486	7,554
2025-02-25	71.900	72.200	69.800	69.800	68.290	13,415
2025-02-24	71.400	72.800	71.400	72.500	70.932	8,800

← NewerPage 7 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.