Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 874.00 | 874.00 | 854.00 | 855.00 | 804.29 | 2,205 |
| 2024-02-26 | 876.00 | 888.00 | 867.00 | 870.00 | 818.40 | 4,102 |
| 2024-02-23 | 857.00 | 875.00 | 854.00 | 875.00 | 823.10 | 2,096 |
| 2024-02-22 | 869.00 | 874.00 | 856.00 | 857.00 | 806.17 | 2,306 |
| 2024-02-21 | 869.00 | 872.00 | 856.00 | 868.00 | 816.52 | 2,766 |
| 2024-02-20 | 852.00 | 868.00 | 852.00 | 860.00 | 808.99 | 1,630 |
| 2024-02-19 | 855.00 | 863.00 | 849.00 | 863.00 | 811.81 | 2,442 |
| 2024-02-16 | 856.00 | 861.00 | 846.00 | 853.00 | 802.40 | 2,302 |
| 2024-02-15 | 880.00 | 884.00 | 852.00 | 855.00 | 804.29 | 3,588 |
| 2024-02-14 | 869.00 | 880.00 | 860.00 | 877.00 | 824.98 | 1,843 |
| 2024-02-13 | 861.00 | 878.00 | 860.00 | 860.00 | 808.99 | 5,508 |
| 2024-02-12 | 875.00 | 876.00 | 857.00 | 867.00 | 815.57 | 2,756 |
| 2024-02-09 | 890.00 | 890.00 | 868.00 | 870.00 | 818.40 | 2,246 |
| 2024-02-08 | 894.00 | 901.00 | 877.00 | 889.00 | 836.27 | 1,917 |
| 2024-02-07 | 890.00 | 902.00 | 869.00 | 882.00 | 829.68 | 4,177 |
| 2024-02-06 | 899.00 | 903.00 | 888.00 | 901.00 | 847.56 | 2,367 |
| 2024-02-05 | 903.00 | 913.00 | 896.00 | 899.00 | 845.68 | 1,570 |
| 2024-02-02 | 914.00 | 914.00 | 898.00 | 901.00 | 847.56 | 1,026 |
| 2024-02-01 | 910.00 | 912.00 | 900.00 | 904.00 | 850.38 | 2,482 |
| 2024-01-31 | 906.00 | 913.00 | 900.00 | 907.00 | 853.20 | 3,347 |
| 2024-01-30 | 930.00 | 930.00 | 908.00 | 908.00 | 854.14 | 3,208 |
| 2024-01-29 | 914.00 | 931.00 | 904.00 | 931.00 | 875.78 | 2,456 |
| 2024-01-26 | 904.00 | 918.00 | 904.00 | 915.00 | 860.73 | 2,165 |
| 2024-01-25 | 940.00 | 940.00 | 890.00 | 904.00 | 850.38 | 5,328 |
| 2024-01-24 | 950.00 | 958.00 | 942.00 | 955.00 | 898.35 | 2,045 |
| 2024-01-23 | 955.00 | 955.00 | 940.00 | 947.00 | 890.83 | 1,612 |
| 2024-01-22 | 948.00 | 958.00 | 948.00 | 952.00 | 895.53 | 2,087 |
| 2024-01-19 | 947.00 | 954.00 | 936.00 | 947.00 | 890.83 | 2,095 |
| 2024-01-18 | 949.00 | 950.00 | 940.00 | 944.00 | 888.01 | 1,274 |
| 2024-01-17 | 947.00 | 948.00 | 933.00 | 946.00 | 889.89 | 818 |
| 2024-01-16 | 936.00 | 951.00 | 936.00 | 945.00 | 888.95 | 1,594 |
| 2024-01-15 | 936.00 | 945.00 | 933.00 | 944.00 | 888.01 | 1,446 |
| 2024-01-12 | 941.00 | 949.00 | 933.00 | 939.00 | 883.30 | 1,349 |
| 2024-01-11 | 952.00 | 954.00 | 935.00 | 943.00 | 887.07 | 3,577 |
| 2024-01-10 | 939.00 | 952.00 | 938.00 | 947.00 | 890.83 | 1,296 |
| 2024-01-09 | 925.00 | 945.00 | 925.00 | 943.00 | 887.07 | 2,032 |
| 2024-01-08 | 935.00 | 944.00 | 927.00 | 931.00 | 875.78 | 2,364 |
| 2024-01-05 | 938.00 | 940.00 | 927.00 | 938.00 | 882.36 | 3,170 |
| 2024-01-04 | 927.00 | 932.00 | 913.00 | 932.00 | 876.72 | 1,459 |
| 2024-01-03 | 907.00 | 915.00 | 896.00 | 915.00 | 860.73 | 3,169 |
| 2023-12-29 | 911.00 | 913.00 | 904.00 | 911.00 | 856.96 | 869 |
| 2023-12-28 | 891.00 | 911.00 | 891.00 | 911.00 | 856.96 | 1,129 |
| 2023-12-27 | 895.00 | 907.00 | 890.00 | 897.00 | 843.80 | 1,816 |
| 2023-12-22 | 888.00 | 906.00 | 885.00 | 898.00 | 844.74 | 1,983 |
| 2023-12-21 | 905.00 | 912.00 | 896.00 | 902.00 | 848.50 | 2,137 |
| 2023-12-20 | 922.00 | 922.00 | 897.00 | 910.00 | 856.02 | 2,244 |
| 2023-12-19 | 917.00 | 925.00 | 909.00 | 920.00 | 865.43 | 1,970 |
| 2023-12-18 | 927.00 | 929.00 | 912.00 | 914.00 | 859.79 | 1,402 |
| 2023-12-15 | 928.00 | 936.00 | 908.00 | 935.00 | 879.54 | 5,526 |
| 2023-12-14 | 937.00 | 941.00 | 922.00 | 927.00 | 872.02 | 3,010 |
| 2023-12-13 | 919.00 | 934.00 | 916.00 | 924.00 | 869.19 | 1,143 |
| 2023-12-12 | 920.00 | 928.00 | 914.00 | 917.00 | 862.61 | 1,665 |
| 2023-12-11 | 905.00 | 920.00 | 905.00 | 920.00 | 865.43 | 1,124 |
| 2023-12-08 | 903.00 | 920.00 | 903.00 | 918.00 | 863.55 | 1,271 |
| 2023-12-07 | 906.00 | 909.00 | 889.00 | 905.00 | 851.32 | 1,954 |
| 2023-12-06 | 908.00 | 912.00 | 891.00 | 903.00 | 849.44 | 1,418 |
| 2023-12-05 | 905.00 | 912.00 | 902.00 | 911.00 | 856.96 | 1,285 |
| 2023-12-04 | 911.00 | 917.00 | 901.00 | 905.00 | 851.32 | 1,862 |
| 2023-12-01 | 914.00 | 916.00 | 900.00 | 900.00 | 846.62 | 1,474 |
| 2023-11-30 | 904.00 | 919.00 | 900.00 | 917.00 | 862.61 | 2,025 |
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.