Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 818.00 | 818.00 | 804.00 | 804.00 | 744.69 | 1,539 |
| 2022-12-16 | 808.00 | 813.00 | 801.00 | 809.00 | 749.33 | 4,892 |
| 2022-12-15 | 818.00 | 824.00 | 809.00 | 809.00 | 749.33 | 2,667 |
| 2022-12-14 | 809.00 | 829.00 | 809.00 | 826.00 | 765.07 | 1,742 |
| 2022-12-13 | 823.00 | 831.00 | 808.00 | 819.00 | 758.59 | 2,371 |
| 2022-12-12 | 817.00 | 817.00 | 808.00 | 815.00 | 754.88 | 1,553 |
| 2022-12-09 | 814.00 | 820.00 | 803.00 | 815.00 | 754.88 | 2,232 |
| 2022-12-08 | 810.00 | 810.00 | 793.00 | 804.00 | 744.69 | 2,542 |
| 2022-12-07 | 808.00 | 808.00 | 797.00 | 803.00 | 743.77 | 1,770 |
| 2022-12-06 | 820.00 | 820.00 | 808.00 | 811.00 | 751.18 | 1,432 |
| 2022-12-05 | 833.00 | 833.00 | 811.00 | 815.00 | 754.88 | 2,375 |
| 2022-12-02 | 825.00 | 837.00 | 822.00 | 829.00 | 767.85 | 2,538 |
| 2022-12-01 | 821.00 | 836.00 | 821.00 | 828.00 | 766.92 | 4,368 |
| 2022-11-30 | 819.00 | 828.00 | 819.00 | 820.00 | 759.51 | 4,379 |
| 2022-11-29 | 836.00 | 838.00 | 819.00 | 822.00 | 761.37 | 3,118 |
| 2022-11-28 | 838.00 | 841.00 | 831.00 | 838.00 | 776.19 | 2,241 |
| 2022-11-25 | 852.00 | 854.00 | 838.00 | 840.00 | 778.04 | 2,742 |
| 2022-11-24 | 838.00 | 851.00 | 834.00 | 851.00 | 788.23 | 3,504 |
| 2022-11-23 | 825.00 | 838.00 | 817.00 | 836.00 | 774.33 | 5,174 |
| 2022-11-22 | 818.00 | 824.00 | 810.00 | 821.00 | 760.44 | 2,831 |
| 2022-11-21 | 818.00 | 819.00 | 803.00 | 816.00 | 755.81 | 3,752 |
| 2022-11-18 | 812.00 | 820.00 | 802.00 | 816.00 | 755.81 | 3,451 |
| 2022-11-17 | 807.00 | 811.00 | 799.00 | 811.00 | 751.18 | 2,440 |
| 2022-11-16 | 789.00 | 807.00 | 784.00 | 803.00 | 743.77 | 3,847 |
| 2022-11-15 | 802.00 | 807.00 | 782.00 | 785.00 | 727.10 | 9,901 |
| 2022-11-14 | 812.00 | 813.00 | 804.00 | 807.00 | 747.47 | 3,545 |
| 2022-11-11 | 816.00 | 816.00 | 802.00 | 810.00 | 750.25 | 4,520 |
| 2022-11-10 | 787.00 | 813.00 | 779.00 | 810.00 | 750.25 | 6,723 |
| 2022-11-09 | 787.00 | 789.00 | 779.00 | 787.00 | 728.95 | 5,027 |
| 2022-11-08 | 780.00 | 791.00 | 776.00 | 781.00 | 723.39 | 5,585 |
| 2022-11-07 | 794.00 | 798.00 | 781.00 | 783.00 | 725.24 | 2,852 |
| 2022-11-04 | 789.00 | 800.00 | 781.00 | 788.00 | 729.87 | 2,942 |
| 2022-11-03 | 797.00 | 797.00 | 777.00 | 788.00 | 729.87 | 3,317 |
| 2022-11-02 | 795.00 | 806.00 | 794.00 | 805.00 | 745.62 | 3,238 |
| 2022-11-01 | 810.00 | 810.00 | 791.00 | 793.00 | 734.51 | 5,031 |
| 2022-10-31 | 797.00 | 799.00 | 785.00 | 799.00 | 740.06 | 5,290 |
| 2022-10-28 | 789.00 | 799.00 | 783.00 | 798.00 | 739.14 | 2,583 |
| 2022-10-27 | 803.00 | 806.00 | 782.00 | 789.00 | 730.80 | 2,436 |
| 2022-10-26 | 791.00 | 806.00 | 791.00 | 804.00 | 744.69 | 3,604 |
| 2022-10-25 | 792.00 | 804.00 | 782.00 | 797.00 | 738.21 | 3,050 |
| 2022-10-24 | 769.00 | 788.00 | 766.00 | 786.00 | 728.02 | 4,417 |
| 2022-10-21 | 767.00 | 773.00 | 763.00 | 764.00 | 707.64 | 2,896 |
| 2022-10-20 | 774.00 | 774.00 | 763.00 | 771.00 | 714.13 | 1,643 |
| 2022-10-19 | 782.00 | 782.00 | 769.00 | 774.00 | 716.91 | 3,853 |
| 2022-10-18 | 775.00 | 783.00 | 765.00 | 779.00 | 721.54 | 4,465 |
| 2022-10-17 | 761.00 | 772.00 | 756.00 | 767.00 | 710.42 | 3,717 |
| 2022-10-14 | 748.00 | 768.00 | 748.00 | 761.00 | 704.87 | 3,510 |
| 2022-10-13 | 745.00 | 757.00 | 734.00 | 750.00 | 694.68 | 3,273 |
| 2022-10-12 | 752.00 | 758.00 | 745.00 | 748.00 | 692.83 | 2,345 |
| 2022-10-11 | 755.00 | 755.00 | 741.00 | 754.00 | 698.38 | 2,586 |
| 2022-10-10 | 757.00 | 761.00 | 743.00 | 753.00 | 697.46 | 2,194 |
| 2022-10-07 | 782.00 | 782.00 | 756.00 | 758.00 | 702.09 | 1,553 |
| 2022-10-06 | 782.00 | 790.00 | 773.00 | 777.00 | 719.69 | 3,768 |
| 2022-10-05 | 780.00 | 787.00 | 778.00 | 781.00 | 723.39 | 3,606 |
| 2022-10-04 | 778.00 | 788.00 | 778.00 | 782.00 | 724.32 | 3,282 |
| 2022-10-03 | 762.00 | 770.00 | 760.00 | 766.00 | 709.50 | 2,236 |
| 2022-09-30 | 761.00 | 770.00 | 760.00 | 769.00 | 712.28 | 2,896 |
| 2022-09-29 | 757.00 | 769.00 | 747.00 | 767.00 | 710.42 | 5,284 |
| 2022-09-28 | 738.00 | 758.00 | 737.00 | 758.00 | 702.09 | 4,860 |
| 2022-09-27 | 747.00 | 764.00 | 741.00 | 750.00 | 694.68 | 7,005 |
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.