Elmos Semiconductor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	62.500	63.300	61.100	63.300	61.931	24,870
2024-11-22	61.900	63.100	61.800	62.700	61.344	14,858
2024-11-21	62.100	62.500	61.600	62.000	60.659	8,554
2024-11-20	63.600	64.100	61.300	61.700	60.366	12,634
2024-11-19	64.100	64.400	62.000	63.200	61.833	11,531
2024-11-18	66.300	66.300	64.100	64.100	62.714	8,641
2024-11-15	67.100	67.100	65.600	66.200	64.768	20,778
2024-11-14	64.000	67.800	63.500	67.700	66.236	23,282
2024-11-13	67.000	67.000	62.600	63.600	62.224	20,562
2024-11-12	63.800	69.100	63.800	66.700	65.257	31,126
2024-11-11	63.400	64.600	63.100	64.100	62.714	19,688
2024-11-08	63.700	63.800	62.200	62.300	60.953	6,530
2024-11-07	63.600	64.100	62.200	63.200	61.833	12,454
2024-11-06	64.000	65.000	62.300	63.200	61.833	24,931
2024-11-05	56.000	65.300	55.400	64.800	63.399	68,091
2024-11-04	57.100	57.600	55.600	55.700	54.495	17,805
2024-11-01	55.300	56.100	54.000	55.900	54.691	15,573
2024-10-31	54.800	56.200	54.000	54.900	53.713	32,242
2024-10-30	57.200	57.200	52.700	54.600	53.419	68,883
2024-10-29	59.500	59.800	58.000	58.300	57.039	14,674
2024-10-28	60.000	61.300	58.500	59.500	58.213	26,910
2024-10-25	61.200	62.000	60.000	60.300	58.996	15,705
2024-10-24	61.800	62.200	61.200	61.900	60.561	13,480
2024-10-23	62.400	64.000	61.200	61.800	60.463	21,400
2024-10-22	63.500	63.600	62.500	62.600	61.246	11,095
2024-10-21	64.400	64.600	62.600	63.100	61.735	8,139
2024-10-18	64.700	65.900	64.200	64.200	62.812	8,148
2024-10-17	64.700	65.100	64.100	64.700	63.301	9,897
2024-10-16	63.800	65.000	63.400	64.200	62.812	10,172
2024-10-15	66.300	66.500	63.500	64.400	63.007	16,146
2024-10-14	66.600	67.400	66.300	66.400	64.964	9,142
2024-10-11	66.200	66.200	64.100	66.000	64.573	9,452
2024-10-10	66.600	66.800	65.100	66.600	65.160	9,822
2024-10-09	65.000	67.000	65.000	66.400	64.964	5,489
2024-10-08	65.400	66.100	64.700	65.100	63.692	13,845
2024-10-07	65.000	66.100	63.900	66.000	64.573	27,759
2024-10-04	65.200	66.300	64.200	65.000	63.594	23,012
2024-10-03	64.800	65.700	64.800	64.900	63.496	10,698
2024-10-02	64.900	65.400	63.800	65.000	63.594	14,185
2024-10-01	66.100	66.100	64.000	64.500	63.105	18,167
2024-09-30	68.000	68.600	65.400	66.100	64.670	18,662
2024-09-27	68.100	70.100	68.100	68.600	67.116	13,060
2024-09-26	66.200	68.300	66.200	67.700	66.236	27,014
2024-09-25	63.800	65.300	63.200	64.900	63.496	16,569
2024-09-24	63.300	64.400	62.600	63.700	62.322	13,240
2024-09-23	65.100	65.100	62.000	62.000	60.659	21,695
2024-09-20	68.300	68.600	63.800	64.200	62.812	26,562
2024-09-19	65.400	69.300	65.400	68.700	67.214	16,459
2024-09-18	65.000	66.000	64.600	65.500	64.083	6,535
2024-09-17	64.400	65.800	64.400	65.100	63.692	10,505
2024-09-16	66.200	66.200	64.000	64.000	62.616	24,629
2024-09-13	67.000	67.600	63.800	66.600	65.160	20,556
2024-09-12	70.500	70.800	66.900	66.900	65.453	21,886
2024-09-11	69.900	70.100	68.900	69.600	68.095	6,129
2024-09-10	71.000	71.500	69.800	70.100	68.584	5,285
2024-09-09	71.000	72.000	70.500	71.100	69.562	8,360
2024-09-06	73.200	73.200	70.400	71.100	69.562	17,295
2024-09-05	74.700	75.300	73.500	73.500	71.910	7,450
2024-09-04	75.200	75.600	73.800	74.700	73.084	6,864
2024-09-03	79.500	79.700	75.000	75.700	74.063	6,360

← NewerPage 9 of 22 · 1,279 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.