Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 898.00 | 921.00 | 898.00 | 914.00 | 859.79 | 2,287 |
| 2023-11-28 | 908.00 | 908.00 | 893.00 | 898.00 | 844.74 | 726 |
| 2023-11-27 | 896.00 | 907.00 | 892.00 | 902.00 | 848.50 | 1,730 |
| 2023-11-24 | 897.00 | 899.00 | 883.00 | 895.00 | 841.91 | 1,144 |
| 2023-11-23 | 891.00 | 896.00 | 878.00 | 889.00 | 836.27 | 1,851 |
| 2023-11-22 | 887.00 | 894.00 | 879.00 | 886.00 | 833.45 | 1,284 |
| 2023-11-21 | 877.00 | 889.00 | 868.00 | 886.00 | 833.45 | 1,100 |
| 2023-11-20 | 882.00 | 888.00 | 875.00 | 879.00 | 826.86 | 1,286 |
| 2023-11-17 | 888.00 | 896.00 | 877.00 | 882.00 | 829.68 | 832 |
| 2023-11-16 | 884.00 | 896.00 | 883.00 | 888.00 | 835.33 | 660 |
| 2023-11-15 | 897.00 | 904.00 | 884.00 | 888.00 | 835.33 | 1,672 |
| 2023-11-14 | 883.00 | 895.00 | 877.00 | 891.00 | 838.15 | 1,008 |
| 2023-11-13 | 866.00 | 877.00 | 866.00 | 876.00 | 824.04 | 1,318 |
| 2023-11-10 | 870.00 | 881.00 | 869.00 | 871.00 | 819.34 | 1,120 |
| 2023-11-09 | 863.00 | 891.00 | 860.00 | 882.00 | 829.68 | 1,640 |
| 2023-11-08 | 871.00 | 877.00 | 867.00 | 873.00 | 821.22 | 845 |
| 2023-11-07 | 875.00 | 881.00 | 865.00 | 875.00 | 823.10 | 1,076 |
| 2023-11-06 | 875.00 | 875.00 | 863.00 | 870.00 | 818.40 | 1,539 |
| 2023-11-03 | 880.00 | 882.00 | 869.00 | 872.00 | 820.28 | 1,562 |
| 2023-11-02 | 870.00 | 874.00 | 863.00 | 869.00 | 817.46 | 1,587 |
| 2023-11-01 | 853.00 | 862.00 | 853.00 | 860.00 | 808.99 | 5,156 |
| 2023-10-31 | 843.00 | 863.00 | 843.00 | 858.00 | 807.11 | 1,490 |
| 2023-10-30 | 840.00 | 855.00 | 840.00 | 852.00 | 801.46 | 2,468 |
| 2023-10-27 | 842.00 | 848.00 | 835.00 | 841.00 | 791.12 | 3,462 |
| 2023-10-26 | 833.00 | 840.00 | 829.00 | 831.00 | 781.71 | 1,526 |
| 2023-10-25 | 822.00 | 837.00 | 821.00 | 835.00 | 785.47 | 1,540 |
| 2023-10-24 | 834.00 | 837.00 | 825.00 | 832.00 | 782.65 | 1,504 |
| 2023-10-23 | 830.00 | 837.00 | 820.00 | 835.00 | 785.47 | 1,533 |
| 2023-10-20 | 833.00 | 838.00 | 830.00 | 835.00 | 785.47 | 823 |
| 2023-10-19 | 837.00 | 844.00 | 832.00 | 836.00 | 786.41 | 1,817 |
| 2023-10-18 | 850.00 | 851.00 | 837.00 | 840.00 | 790.18 | 2,499 |
| 2023-10-17 | 860.00 | 873.00 | 851.00 | 856.00 | 805.23 | 3,353 |
| 2023-10-16 | 887.00 | 887.00 | 862.00 | 869.00 | 817.46 | 2,752 |
| 2023-10-13 | 884.00 | 889.00 | 877.00 | 883.00 | 830.63 | 1,817 |
| 2023-10-12 | 894.00 | 902.00 | 886.00 | 887.00 | 834.39 | 2,153 |
| 2023-10-11 | 883.00 | 892.00 | 880.00 | 888.00 | 835.33 | 1,801 |
| 2023-10-10 | 866.00 | 883.00 | 863.00 | 881.00 | 828.74 | 1,923 |
| 2023-10-09 | 854.00 | 867.00 | 854.00 | 867.00 | 815.57 | 3,779 |
| 2023-10-06 | 860.00 | 860.00 | 843.00 | 847.00 | 796.76 | 1,683 |
| 2023-10-05 | 849.00 | 867.00 | 845.00 | 860.00 | 808.99 | 3,301 |
| 2023-10-04 | 855.00 | 856.00 | 828.00 | 835.00 | 785.47 | 4,277 |
| 2023-10-03 | 870.00 | 871.00 | 855.00 | 855.00 | 804.29 | 3,065 |
| 2023-10-02 | 871.00 | 880.00 | 864.00 | 870.00 | 818.40 | 2,587 |
| 2023-09-29 | 867.00 | 874.00 | 864.00 | 864.00 | 812.75 | 3,735 |
| 2023-09-28 | 878.00 | 880.00 | 862.00 | 865.00 | 813.69 | 3,166 |
| 2023-09-27 | 897.00 | 897.00 | 871.00 | 877.00 | 824.98 | 2,807 |
| 2023-09-26 | 910.00 | 910.00 | 891.00 | 892.00 | 839.09 | 2,456 |
| 2023-09-25 | 908.00 | 913.00 | 905.00 | 910.00 | 856.02 | 1,525 |
| 2023-09-22 | 911.00 | 914.00 | 900.00 | 906.00 | 852.26 | 1,155 |
| 2023-09-21 | 903.00 | 912.00 | 897.00 | 912.00 | 857.91 | 1,585 |
| 2023-09-20 | 898.00 | 904.00 | 894.00 | 901.00 | 847.56 | 1,419 |
| 2023-09-19 | 897.00 | 900.00 | 891.00 | 895.00 | 841.91 | 893 |
| 2023-09-18 | 900.00 | 902.00 | 890.00 | 894.00 | 840.97 | 908 |
| 2023-09-15 | 907.00 | 913.00 | 889.00 | 895.00 | 841.91 | 3,082 |
| 2023-09-14 | 899.00 | 904.00 | 895.00 | 903.00 | 849.44 | 1,085 |
| 2023-09-13 | 907.00 | 907.00 | 892.00 | 897.00 | 843.80 | 1,114 |
| 2023-09-12 | 914.00 | 914.00 | 905.00 | 909.00 | 855.08 | 1,334 |
| 2023-09-11 | 911.00 | 915.00 | 908.00 | 910.00 | 856.02 | 1,461 |
| 2023-09-08 | 919.00 | 925.00 | 911.00 | 912.00 | 857.91 | 1,777 |
| 2023-09-07 | 907.00 | 920.00 | 907.00 | 918.00 | 863.55 | 3,225 |
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.