Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 917.00 | 917.00 | 908.00 | 910.00 | 856.02 | 2,600 |
| 2023-09-05 | 920.00 | 924.00 | 917.00 | 919.00 | 864.49 | 819 |
| 2023-09-04 | 931.00 | 940.00 | 922.00 | 922.00 | 867.31 | 2,081 |
| 2023-09-01 | 945.00 | 948.00 | 925.00 | 934.00 | 878.60 | 3,493 |
| 2023-08-31 | 940.00 | 957.00 | 940.00 | 952.00 | 895.53 | 5,389 |
| 2023-08-30 | 938.00 | 944.00 | 933.00 | 943.00 | 887.07 | 2,651 |
| 2023-08-29 | 962.00 | 964.00 | 938.00 | 942.00 | 886.13 | 3,546 |
| 2023-08-28 | 946.00 | 964.00 | 946.00 | 962.00 | 904.94 | 2,902 |
| 2023-08-25 | 950.00 | 958.00 | 945.00 | 949.00 | 892.71 | 2,762 |
| 2023-08-24 | 940.00 | 955.00 | 940.00 | 954.00 | 897.41 | 2,838 |
| 2023-08-23 | 946.00 | 949.00 | 930.00 | 940.00 | 884.24 | 2,023 |
| 2023-08-22 | 946.00 | 950.00 | 931.00 | 943.00 | 887.07 | 2,515 |
| 2023-08-21 | 929.00 | 957.00 | 927.00 | 941.00 | 885.19 | 3,239 |
| 2023-08-18 | 899.00 | 926.00 | 899.00 | 924.00 | 869.19 | 4,071 |
| 2023-08-17 | 871.00 | 884.00 | 866.00 | 879.00 | 826.86 | 2,812 |
| 2023-08-16 | 867.00 | 890.00 | 867.00 | 879.00 | 826.86 | 2,121 |
| 2023-08-15 | 860.00 | 867.00 | 859.00 | 865.00 | 813.69 | 1,373 |
| 2023-08-14 | 863.00 | 866.00 | 850.00 | 861.00 | 809.93 | 884 |
| 2023-08-11 | 862.00 | 866.00 | 853.00 | 857.00 | 806.17 | 1,714 |
| 2023-08-10 | 864.00 | 868.00 | 857.00 | 864.00 | 812.75 | 1,247 |
| 2023-08-09 | 860.00 | 864.00 | 858.00 | 860.00 | 808.99 | 540 |
| 2023-08-08 | 869.00 | 872.00 | 857.00 | 859.00 | 808.05 | 1,259 |
| 2023-08-07 | 853.00 | 862.00 | 851.00 | 859.00 | 808.05 | 1,106 |
| 2023-08-04 | 856.00 | 856.00 | 845.00 | 852.00 | 801.46 | 971 |
| 2023-08-03 | 852.00 | 860.00 | 850.00 | 855.00 | 804.29 | 813 |
| 2023-08-02 | 854.00 | 868.00 | 851.00 | 862.00 | 810.87 | 1,450 |
| 2023-07-31 | 864.00 | 864.00 | 852.00 | 854.00 | 803.35 | 1,132 |
| 2023-07-28 | 852.00 | 861.00 | 852.00 | 861.00 | 809.93 | 611 |
| 2023-07-27 | 862.00 | 864.00 | 858.00 | 860.00 | 808.99 | 547 |
| 2023-07-26 | 862.00 | 865.00 | 851.00 | 860.00 | 808.99 | 1,151 |
| 2023-07-25 | 860.00 | 867.00 | 858.00 | 861.00 | 809.93 | 1,179 |
| 2023-07-24 | 860.00 | 868.00 | 859.00 | 862.00 | 810.87 | 623 |
| 2023-07-21 | 860.00 | 865.00 | 854.00 | 865.00 | 813.69 | 822 |
| 2023-07-20 | 864.00 | 865.00 | 856.00 | 862.00 | 810.87 | 1,257 |
| 2023-07-19 | 865.00 | 870.00 | 860.00 | 862.00 | 810.87 | 899 |
| 2023-07-18 | 869.00 | 869.00 | 862.00 | 864.00 | 812.75 | 1,381 |
| 2023-07-17 | 879.00 | 879.00 | 869.00 | 869.00 | 817.46 | 1,145 |
| 2023-07-14 | 887.00 | 887.00 | 871.00 | 878.00 | 825.92 | 1,385 |
| 2023-07-13 | 875.00 | 878.00 | 870.00 | 877.00 | 824.98 | 939 |
| 2023-07-12 | 876.00 | 883.00 | 868.00 | 874.00 | 822.16 | 5,771 |
| 2023-07-11 | 880.00 | 887.00 | 863.00 | 879.00 | 826.86 | 2,973 |
| 2023-07-10 | 880.00 | 888.00 | 879.00 | 884.00 | 831.57 | 1,375 |
| 2023-07-07 | 869.00 | 885.00 | 869.00 | 882.00 | 829.68 | 2,477 |
| 2023-07-06 | 869.00 | 869.00 | 858.00 | 865.00 | 813.69 | 1,338 |
| 2023-07-05 | 861.00 | 866.00 | 856.00 | 866.00 | 814.63 | 1,360 |
| 2023-07-04 | 863.00 | 865.00 | 859.00 | 860.00 | 808.99 | 711 |
| 2023-07-03 | 867.00 | 867.00 | 851.00 | 861.00 | 809.93 | 5,422 |
| 2023-06-30 | 851.00 | 866.00 | 848.00 | 863.00 | 811.81 | 2,280 |
| 2023-06-29 | 850.00 | 850.00 | 842.00 | 848.00 | 797.70 | 2,048 |
| 2023-06-28 | 833.00 | 850.00 | 833.00 | 850.00 | 799.58 | 2,113 |
| 2023-06-27 | 850.00 | 850.00 | 835.00 | 837.00 | 787.35 | 2,406 |
| 2023-06-26 | 877.00 | 877.00 | 850.00 | 850.00 | 799.58 | 1,007 |
| 2023-06-23 | 855.00 | 865.00 | 853.00 | 862.00 | 810.87 | 893 |
| 2023-06-22 | 850.00 | 857.00 | 848.00 | 857.00 | 806.17 | 2,121 |
| 2023-06-21 | 862.00 | 862.00 | 845.00 | 852.00 | 801.46 | 2,709 |
| 2023-06-20 | 864.00 | 866.00 | 856.00 | 859.00 | 808.05 | 2,008 |
| 2023-06-19 | 876.00 | 876.00 | 858.00 | 863.00 | 811.81 | 3,161 |
| 2023-06-16 | 867.00 | 880.00 | 860.00 | 880.00 | 827.80 | 4,746 |
| 2023-06-15 | 875.00 | 878.00 | 856.00 | 857.00 | 806.17 | 5,036 |
| 2023-06-14 | 883.00 | 891.00 | 883.00 | 883.00 | 830.63 | 1,884 |
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.