Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 868.00 | 869.00 | 856.00 | 865.00 | 801.19 | 4,001 |
| 2023-03-14 | 863.00 | 864.00 | 853.00 | 864.00 | 800.27 | 2,611 |
| 2023-03-13 | 861.00 | 861.00 | 846.00 | 857.00 | 793.78 | 4,119 |
| 2023-03-10 | 876.00 | 876.00 | 853.00 | 853.00 | 790.08 | 1,853 |
| 2023-03-09 | 874.00 | 875.00 | 863.00 | 868.00 | 803.97 | 1,946 |
| 2023-03-08 | 861.00 | 868.00 | 856.00 | 867.00 | 803.05 | 3,404 |
| 2023-03-07 | 880.00 | 880.00 | 861.00 | 867.00 | 803.05 | 2,337 |
| 2023-03-06 | 890.00 | 890.00 | 858.00 | 864.00 | 800.27 | 3,060 |
| 2023-03-03 | 882.00 | 894.00 | 882.00 | 889.00 | 823.42 | 2,207 |
| 2023-03-02 | 875.00 | 882.00 | 860.00 | 878.00 | 813.24 | 3,218 |
| 2023-03-01 | 877.00 | 882.00 | 863.00 | 870.00 | 805.83 | 3,563 |
| 2023-02-28 | 889.00 | 898.00 | 884.00 | 886.00 | 820.65 | 2,988 |
| 2023-02-27 | 894.00 | 901.00 | 891.00 | 896.00 | 829.91 | 1,821 |
| 2023-02-24 | 886.00 | 893.00 | 882.00 | 887.00 | 821.57 | 3,717 |
| 2023-02-23 | 893.00 | 893.00 | 882.00 | 882.00 | 816.94 | 1,533 |
| 2023-02-22 | 891.00 | 893.00 | 880.00 | 891.00 | 825.28 | 1,466 |
| 2023-02-21 | 880.00 | 892.00 | 875.00 | 892.00 | 826.20 | 3,185 |
| 2023-02-20 | 873.00 | 887.00 | 869.00 | 880.00 | 815.09 | 3,626 |
| 2023-02-17 | 855.00 | 867.00 | 850.00 | 865.00 | 801.19 | 2,182 |
| 2023-02-16 | 870.00 | 873.00 | 858.00 | 861.00 | 797.49 | 2,393 |
| 2023-02-15 | 865.00 | 872.00 | 860.00 | 869.00 | 804.90 | 1,995 |
| 2023-02-14 | 861.00 | 866.00 | 856.00 | 863.00 | 799.34 | 2,408 |
| 2023-02-13 | 859.00 | 859.00 | 848.00 | 856.00 | 792.86 | 1,563 |
| 2023-02-10 | 859.00 | 859.00 | 845.00 | 848.00 | 785.45 | 2,734 |
| 2023-02-09 | 860.00 | 863.00 | 852.00 | 860.00 | 796.56 | 2,964 |
| 2023-02-08 | 855.00 | 863.00 | 850.00 | 857.00 | 793.78 | 2,824 |
| 2023-02-07 | 872.00 | 872.00 | 850.00 | 850.00 | 787.30 | 3,734 |
| 2023-02-06 | 868.00 | 871.00 | 856.00 | 871.00 | 806.75 | 2,826 |
| 2023-02-03 | 862.00 | 869.00 | 853.00 | 869.00 | 804.90 | 2,738 |
| 2023-02-02 | 870.00 | 874.00 | 860.00 | 865.00 | 801.19 | 3,554 |
| 2023-02-01 | 851.00 | 874.00 | 851.00 | 866.00 | 802.12 | 4,869 |
| 2023-01-31 | 865.00 | 873.00 | 851.00 | 851.00 | 788.23 | 3,036 |
| 2023-01-30 | 849.00 | 872.00 | 849.00 | 866.00 | 802.12 | 3,999 |
| 2023-01-27 | 849.00 | 857.00 | 840.00 | 854.00 | 791.01 | 2,497 |
| 2023-01-26 | 847.00 | 856.00 | 840.00 | 846.00 | 783.60 | 5,010 |
| 2023-01-25 | 828.00 | 840.00 | 828.00 | 837.00 | 775.26 | 3,487 |
| 2023-01-24 | 835.00 | 836.00 | 826.00 | 827.00 | 766.00 | 3,507 |
| 2023-01-23 | 824.00 | 835.00 | 821.00 | 831.00 | 769.70 | 3,913 |
| 2023-01-20 | 806.00 | 824.00 | 804.00 | 821.00 | 760.44 | 2,698 |
| 2023-01-19 | 815.00 | 815.00 | 798.00 | 801.00 | 741.92 | 3,764 |
| 2023-01-18 | 805.00 | 813.00 | 805.00 | 812.00 | 752.10 | 1,650 |
| 2023-01-17 | 820.00 | 824.00 | 806.00 | 808.00 | 748.40 | 3,748 |
| 2023-01-16 | 817.00 | 823.00 | 814.00 | 819.00 | 758.59 | 2,187 |
| 2023-01-13 | 826.00 | 831.00 | 813.00 | 815.00 | 754.88 | 2,193 |
| 2023-01-12 | 835.00 | 838.00 | 822.00 | 822.00 | 761.37 | 2,583 |
| 2023-01-11 | 826.00 | 842.00 | 819.00 | 837.00 | 775.26 | 2,705 |
| 2023-01-10 | 814.00 | 830.00 | 807.00 | 823.00 | 762.29 | 2,626 |
| 2023-01-09 | 817.00 | 817.00 | 803.00 | 810.00 | 750.25 | 2,085 |
| 2023-01-06 | 820.00 | 820.00 | 804.00 | 813.00 | 753.03 | 1,248 |
| 2023-01-05 | 810.00 | 817.00 | 807.00 | 812.00 | 752.10 | 1,803 |
| 2023-01-04 | 800.00 | 811.00 | 800.00 | 811.00 | 751.18 | 2,344 |
| 2023-01-03 | 792.00 | 798.00 | 782.00 | 798.00 | 739.14 | 2,287 |
| 2022-12-30 | 787.00 | 795.00 | 782.00 | 783.00 | 725.24 | 1,714 |
| 2022-12-29 | 780.00 | 789.00 | 775.00 | 788.00 | 729.87 | 1,340 |
| 2022-12-28 | 783.00 | 790.00 | 782.00 | 782.00 | 724.32 | 1,311 |
| 2022-12-27 | 781.00 | 791.00 | 776.00 | 783.00 | 725.24 | 1,577 |
| 2022-12-23 | 794.00 | 794.00 | 778.00 | 781.00 | 723.39 | 1,735 |
| 2022-12-22 | 786.00 | 801.00 | 785.00 | 785.00 | 727.10 | 3,029 |
| 2022-12-21 | 793.00 | 797.00 | 754.00 | 788.00 | 729.87 | 5,020 |
| 2022-12-20 | 800.00 | 806.00 | 792.00 | 792.00 | 733.58 | 3,763 |
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.