Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 738.00 | 742.00 | 726.00 | 737.00 | 682.64 | 7,361 |
| 2022-09-23 | 761.00 | 766.00 | 740.00 | 748.00 | 692.83 | 4,065 |
| 2022-09-22 | 764.00 | 767.00 | 759.00 | 765.00 | 708.57 | 4,777 |
| 2022-09-21 | 775.00 | 775.00 | 766.00 | 770.00 | 713.20 | 3,815 |
| 2022-09-20 | 795.00 | 800.00 | 773.00 | 776.00 | 718.76 | 4,372 |
| 2022-09-19 | 770.00 | 797.00 | 769.00 | 792.00 | 733.58 | 4,393 |
| 2022-09-16 | 775.00 | 789.00 | 772.00 | 781.00 | 723.39 | 10,730 |
| 2022-09-15 | 789.00 | 793.00 | 769.00 | 787.00 | 728.95 | 6,503 |
| 2022-09-14 | 804.00 | 804.00 | 786.00 | 791.00 | 732.65 | 3,175 |
| 2022-09-13 | 813.00 | 828.00 | 802.00 | 804.00 | 744.69 | 4,356 |
| 2022-09-12 | 820.00 | 820.00 | 812.00 | 819.00 | 758.59 | 1,877 |
| 2022-09-09 | 819.00 | 819.00 | 807.00 | 817.00 | 756.74 | 2,594 |
| 2022-09-08 | 823.00 | 827.00 | 808.00 | 818.00 | 757.66 | 3,452 |
| 2022-09-07 | 826.00 | 831.00 | 811.00 | 819.00 | 758.59 | 3,614 |
| 2022-09-06 | 830.00 | 843.00 | 825.00 | 827.00 | 766.00 | 3,338 |
| 2022-09-05 | 837.00 | 843.00 | 825.00 | 831.00 | 769.70 | 3,442 |
| 2022-09-02 | 850.00 | 853.00 | 843.00 | 845.00 | 782.67 | 3,842 |
| 2022-09-01 | 856.00 | 860.00 | 850.00 | 850.00 | 787.30 | 5,561 |
| 2022-08-31 | 865.00 | 874.00 | 861.00 | 862.00 | 798.42 | 4,146 |
| 2022-08-30 | 885.00 | 885.00 | 866.00 | 867.00 | 803.05 | 2,073 |
| 2022-08-29 | 869.00 | 877.00 | 865.00 | 876.00 | 811.38 | 2,363 |
| 2022-08-26 | 861.00 | 876.00 | 860.00 | 868.00 | 803.97 | 2,467 |
| 2022-08-25 | 868.00 | 872.00 | 851.00 | 864.00 | 800.27 | 2,589 |
| 2022-08-24 | 858.00 | 881.00 | 851.00 | 872.00 | 807.68 | 3,684 |
| 2022-08-23 | 852.00 | 861.00 | 851.00 | 851.00 | 788.23 | 6,233 |
| 2022-08-22 | 855.00 | 866.00 | 851.00 | 858.00 | 794.71 | 4,002 |
| 2022-08-19 | 887.00 | 889.00 | 856.00 | 863.00 | 799.34 | 5,073 |
| 2022-08-18 | 908.00 | 908.00 | 851.00 | 887.00 | 821.57 | 13,114 |
| 2022-08-17 | 933.00 | 938.00 | 911.00 | 921.00 | 853.06 | 3,294 |
| 2022-08-16 | 928.00 | 930.00 | 915.00 | 925.00 | 856.77 | 2,877 |
| 2022-08-15 | 924.00 | 930.00 | 919.00 | 930.00 | 861.40 | 1,308 |
| 2022-08-12 | 912.00 | 933.00 | 912.00 | 918.00 | 850.29 | 2,047 |
| 2022-08-11 | 919.00 | 926.00 | 907.00 | 925.00 | 856.77 | 1,951 |
| 2022-08-10 | 902.00 | 909.00 | 892.00 | 909.00 | 841.95 | 2,279 |
| 2022-08-09 | 930.00 | 930.00 | 906.00 | 906.00 | 839.17 | 5,720 |
| 2022-08-08 | 940.00 | 940.00 | 925.00 | 926.00 | 857.70 | 1,172 |
| 2022-08-05 | 925.00 | 935.00 | 921.00 | 930.00 | 861.40 | 1,983 |
| 2022-08-04 | 947.00 | 947.00 | 921.00 | 927.00 | 858.62 | 1,780 |
| 2022-08-03 | 934.00 | 943.00 | 925.00 | 933.00 | 864.18 | 2,619 |
| 2022-08-02 | 937.00 | 940.00 | 922.00 | 934.00 | 865.11 | 2,751 |
| 2022-07-29 | 945.00 | 953.00 | 936.00 | 945.00 | 875.29 | 2,368 |
| 2022-07-28 | 947.00 | 954.00 | 935.00 | 945.00 | 875.29 | 3,635 |
| 2022-07-27 | 950.00 | 954.00 | 945.00 | 949.00 | 879.00 | 1,764 |
| 2022-07-26 | 941.00 | 955.00 | 937.00 | 955.00 | 884.56 | 2,254 |
| 2022-07-25 | 938.00 | 946.00 | 930.00 | 945.00 | 875.29 | 1,128 |
| 2022-07-22 | 929.00 | 938.00 | 928.00 | 934.00 | 865.11 | 1,291 |
| 2022-07-21 | 929.00 | 937.00 | 920.00 | 934.00 | 865.11 | 1,635 |
| 2022-07-20 | 937.00 | 938.00 | 928.00 | 930.00 | 861.40 | 1,587 |
| 2022-07-19 | 935.00 | 938.00 | 929.00 | 932.00 | 863.25 | 1,985 |
| 2022-07-18 | 944.00 | 947.00 | 936.00 | 937.00 | 867.88 | 1,689 |
| 2022-07-15 | 914.00 | 939.00 | 914.00 | 936.00 | 866.96 | 895 |
| 2022-07-14 | 935.00 | 943.00 | 916.00 | 929.00 | 860.47 | 2,767 |
| 2022-07-13 | 914.00 | 938.00 | 913.00 | 935.00 | 866.03 | 3,094 |
| 2022-07-12 | 915.00 | 916.00 | 904.00 | 915.00 | 847.51 | 1,809 |
| 2022-07-11 | 915.00 | 917.00 | 900.00 | 915.00 | 847.51 | 2,696 |
| 2022-07-08 | 925.00 | 925.00 | 907.00 | 911.00 | 843.80 | 2,141 |
| 2022-07-07 | 927.00 | 937.00 | 916.00 | 919.00 | 851.21 | 2,105 |
| 2022-07-06 | 924.00 | 936.00 | 924.00 | 926.00 | 857.70 | 1,566 |
| 2022-07-05 | 925.00 | 938.00 | 920.00 | 933.00 | 864.18 | 2,983 |
| 2022-07-04 | 927.00 | 931.00 | 907.00 | 921.00 | 853.06 | 1,780 |
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.