Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 923.00 | 926.00 | 910.00 | 913.00 | 874.80 | 3,186 |
| 2024-05-27 | 926.00 | 926.00 | 917.00 | 921.00 | 882.46 | 1,669 |
| 2024-05-24 | 939.00 | 939.00 | 928.00 | 929.00 | 890.13 | 3,043 |
| 2024-05-23 | 940.00 | 950.00 | 932.00 | 935.00 | 895.88 | 2,035 |
| 2024-05-22 | 938.00 | 940.00 | 923.00 | 937.00 | 897.79 | 2,595 |
| 2024-05-21 | 940.00 | 946.00 | 936.00 | 941.00 | 901.63 | 1,809 |
| 2024-05-17 | 932.00 | 944.00 | 932.00 | 943.00 | 903.54 | 2,964 |
| 2024-05-16 | 934.00 | 940.00 | 931.00 | 936.00 | 896.84 | 2,014 |
| 2024-05-15 | 933.00 | 937.00 | 923.00 | 937.00 | 897.79 | 2,877 |
| 2024-05-14 | 930.00 | 936.00 | 926.00 | 935.00 | 895.88 | 2,626 |
| 2024-05-13 | 930.00 | 930.00 | 920.00 | 928.00 | 889.17 | 1,764 |
| 2024-05-10 | 927.00 | 936.00 | 921.00 | 935.00 | 895.88 | 3,162 |
| 2024-05-08 | 915.00 | 926.00 | 912.00 | 922.00 | 883.42 | 2,904 |
| 2024-05-07 | 915.00 | 920.00 | 900.00 | 917.00 | 878.63 | 2,469 |
| 2024-05-06 | 909.00 | 919.00 | 908.00 | 916.00 | 877.67 | 1,945 |
| 2024-05-03 | 907.00 | 915.00 | 903.00 | 908.00 | 870.01 | 1,926 |
| 2024-05-02 | 892.00 | 907.00 | 892.00 | 905.00 | 867.13 | 2,918 |
| 2024-04-30 | 891.00 | 900.00 | 884.00 | 895.00 | 857.55 | 2,874 |
| 2024-04-29 | 882.00 | 889.00 | 876.00 | 889.00 | 851.80 | 2,372 |
| 2024-04-26 | 869.00 | 886.00 | 867.00 | 882.00 | 845.10 | 3,852 |
| 2024-04-25 | 884.00 | 884.00 | 863.00 | 872.00 | 835.51 | 2,387 |
| 2024-04-24 | 882.00 | 889.00 | 881.00 | 884.00 | 847.01 | 3,177 |
| 2024-04-23 | 881.00 | 887.00 | 876.00 | 886.00 | 848.93 | 3,543 |
| 2024-04-22 | 876.00 | 885.00 | 870.00 | 885.00 | 847.97 | 3,220 |
| 2024-04-19 | 866.00 | 878.00 | 864.00 | 876.00 | 839.35 | 4,762 |
| 2024-04-18 | 853.00 | 874.00 | 853.00 | 873.00 | 836.47 | 8,623 |
| 2024-04-17 | 836.00 | 862.00 | 836.00 | 853.00 | 817.31 | 5,939 |
| 2024-04-16 | 838.00 | 839.00 | 828.00 | 832.00 | 797.19 | 4,377 |
| 2024-04-15 | 842.00 | 842.00 | 825.00 | 836.00 | 801.02 | 6,693 |
| 2024-04-12 | 878.00 | 878.00 | 848.00 | 850.00 | 799.58 | 4,221 |
| 2024-04-11 | 876.00 | 877.00 | 865.00 | 874.00 | 822.16 | 3,409 |
| 2024-04-10 | 863.00 | 873.00 | 860.00 | 873.00 | 821.22 | 2,598 |
| 2024-04-09 | 878.00 | 880.00 | 860.00 | 864.00 | 812.75 | 3,145 |
| 2024-04-08 | 877.00 | 884.00 | 866.00 | 884.00 | 831.57 | 2,602 |
| 2024-04-05 | 865.00 | 873.00 | 855.00 | 873.00 | 821.22 | 5,311 |
| 2024-04-04 | 862.00 | 877.00 | 862.00 | 873.00 | 821.22 | 2,616 |
| 2024-04-03 | 884.00 | 887.00 | 871.00 | 882.00 | 829.68 | 3,125 |
| 2024-04-02 | 904.00 | 907.00 | 880.00 | 882.00 | 829.68 | 2,477 |
| 2024-03-28 | 906.00 | 909.00 | 895.00 | 895.00 | 841.91 | 2,529 |
| 2024-03-27 | 903.00 | 912.00 | 888.00 | 907.00 | 853.20 | 7,296 |
| 2024-03-26 | 928.00 | 933.00 | 903.00 | 903.00 | 849.44 | 7,549 |
| 2024-03-25 | 938.00 | 938.00 | 918.00 | 929.00 | 873.90 | 3,580 |
| 2024-03-22 | 913.00 | 932.00 | 911.00 | 928.00 | 872.96 | 3,607 |
| 2024-03-21 | 915.00 | 918.00 | 908.00 | 911.00 | 856.96 | 3,424 |
| 2024-03-20 | 907.00 | 916.00 | 903.00 | 912.00 | 857.91 | 3,857 |
| 2024-03-19 | 918.00 | 918.00 | 898.00 | 908.00 | 854.14 | 2,107 |
| 2024-03-18 | 917.00 | 922.00 | 910.00 | 914.00 | 859.79 | 1,009 |
| 2024-03-15 | 934.00 | 934.00 | 915.00 | 920.00 | 865.43 | 2,640 |
| 2024-03-14 | 921.00 | 936.00 | 919.00 | 927.00 | 872.02 | 2,169 |
| 2024-03-13 | 911.00 | 928.00 | 911.00 | 925.00 | 870.13 | 5,893 |
| 2024-03-12 | 917.00 | 919.00 | 906.00 | 919.00 | 864.49 | 1,723 |
| 2024-03-11 | 921.00 | 921.00 | 909.00 | 917.00 | 862.61 | 2,090 |
| 2024-03-08 | 918.00 | 932.00 | 918.00 | 919.00 | 864.49 | 2,915 |
| 2024-03-07 | 918.00 | 929.00 | 917.00 | 924.00 | 869.19 | 1,980 |
| 2024-03-06 | 906.00 | 921.00 | 902.00 | 919.00 | 864.49 | 3,141 |
| 2024-03-05 | 920.00 | 928.00 | 895.00 | 903.00 | 849.44 | 2,514 |
| 2024-03-04 | 911.00 | 930.00 | 903.00 | 920.00 | 865.43 | 2,947 |
| 2024-03-01 | 914.00 | 914.00 | 897.00 | 912.00 | 857.91 | 4,587 |
| 2024-02-29 | 900.00 | 906.00 | 887.00 | 900.00 | 846.62 | 8,731 |
| 2024-02-28 | 855.00 | 858.00 | 842.00 | 851.00 | 800.52 | 3,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 17.5000 CHF |
| 2025-04-14 | 16.5000 CHF |
| 2024-04-15 | 15.5000 CHF |
| 2023-04-17 | 14.5000 CHF |
| 2022-04-11 | 14.0000 CHF |
| 2021-04-19 | 13.0000 CHF |
| 2020-04-06 | 12.0000 CHF |
| 2019-04-15 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.