Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 932.00 | 933.00 | 922.00 | 927.00 | 858.62 | 1,657 |
| 2022-06-30 | 915.00 | 930.00 | 913.00 | 930.00 | 861.40 | 3,611 |
| 2022-06-29 | 921.00 | 928.00 | 911.00 | 923.00 | 854.92 | 1,843 |
| 2022-06-28 | 933.00 | 933.00 | 922.00 | 927.00 | 858.62 | 2,543 |
| 2022-06-27 | 918.00 | 931.00 | 911.00 | 927.00 | 858.62 | 2,661 |
| 2022-06-24 | 911.00 | 921.00 | 911.00 | 918.00 | 850.29 | 1,983 |
| 2022-06-23 | 885.00 | 900.00 | 878.00 | 897.00 | 830.83 | 1,904 |
| 2022-06-22 | 890.00 | 896.00 | 874.00 | 891.00 | 825.28 | 2,146 |
| 2022-06-21 | 880.00 | 893.00 | 880.00 | 883.00 | 817.87 | 2,737 |
| 2022-06-20 | 876.00 | 886.00 | 874.00 | 882.00 | 816.94 | 3,670 |
| 2022-06-17 | 862.00 | 878.00 | 858.00 | 874.00 | 809.53 | 6,646 |
| 2022-06-16 | 861.00 | 866.00 | 850.00 | 866.00 | 802.12 | 4,203 |
| 2022-06-15 | 860.00 | 874.00 | 860.00 | 868.00 | 803.97 | 2,308 |
| 2022-06-14 | 883.00 | 884.00 | 857.00 | 857.00 | 793.78 | 5,655 |
| 2022-06-13 | 883.00 | 886.00 | 872.00 | 879.00 | 814.16 | 2,292 |
| 2022-06-10 | 906.00 | 906.00 | 871.00 | 889.00 | 823.42 | 1,847 |
| 2022-06-09 | 903.00 | 903.00 | 882.00 | 885.00 | 819.72 | 4,465 |
| 2022-06-08 | 904.00 | 905.00 | 895.00 | 900.00 | 833.61 | 1,392 |
| 2022-06-07 | 914.00 | 914.00 | 893.00 | 901.00 | 834.54 | 2,274 |
| 2022-06-03 | 892.00 | 912.00 | 892.00 | 910.00 | 842.88 | 1,250 |
| 2022-06-02 | 918.00 | 918.00 | 894.00 | 901.00 | 834.54 | 1,843 |
| 2022-06-01 | 912.00 | 924.00 | 909.00 | 910.00 | 842.88 | 3,725 |
| 2022-05-31 | 903.00 | 912.00 | 894.00 | 908.00 | 841.02 | 5,470 |
| 2022-05-30 | 900.00 | 917.00 | 897.00 | 901.00 | 834.54 | 3,403 |
| 2022-05-27 | 881.00 | 902.00 | 881.00 | 894.00 | 828.06 | 2,794 |
| 2022-05-25 | 891.00 | 900.00 | 882.00 | 891.00 | 825.28 | 1,540 |
| 2022-05-24 | 891.00 | 902.00 | 887.00 | 890.00 | 824.35 | 4,381 |
| 2022-05-23 | 906.00 | 906.00 | 883.00 | 892.00 | 826.20 | 4,011 |
| 2022-05-20 | 873.00 | 876.00 | 866.00 | 872.00 | 807.68 | 3,384 |
| 2022-05-19 | 890.00 | 890.00 | 864.00 | 871.00 | 806.75 | 5,189 |
| 2022-05-18 | 909.00 | 910.00 | 891.00 | 895.00 | 828.98 | 2,298 |
| 2022-05-17 | 906.00 | 914.00 | 895.00 | 900.00 | 833.61 | 3,024 |
| 2022-05-16 | 906.00 | 920.00 | 902.00 | 905.00 | 838.24 | 1,809 |
| 2022-05-13 | 905.00 | 908.00 | 893.00 | 904.00 | 837.32 | 2,024 |
| 2022-05-12 | 897.00 | 905.00 | 885.00 | 900.00 | 833.61 | 3,573 |
| 2022-05-11 | 912.00 | 914.00 | 895.00 | 909.00 | 841.95 | 2,142 |
| 2022-05-10 | 896.00 | 917.00 | 896.00 | 901.00 | 834.54 | 2,744 |
| 2022-05-09 | 921.00 | 923.00 | 895.00 | 895.00 | 828.98 | 2,827 |
| 2022-05-06 | 949.00 | 949.00 | 921.00 | 923.00 | 854.92 | 2,499 |
| 2022-05-05 | 964.00 | 964.00 | 944.00 | 947.00 | 877.15 | 1,982 |
| 2022-05-04 | 943.00 | 958.00 | 942.00 | 951.00 | 880.85 | 3,065 |
| 2022-05-03 | 970.00 | 976.00 | 951.00 | 954.00 | 883.63 | 4,026 |
| 2022-05-02 | 970.00 | 984.00 | 957.00 | 963.00 | 891.97 | 4,028 |
| 2022-04-29 | 1,000.00 | 1,000.00 | 971.00 | 971.00 | 899.38 | 4,012 |
| 2022-04-28 | 970.00 | 998.00 | 969.00 | 989.00 | 916.05 | 3,941 |
| 2022-04-27 | 975.00 | 985.00 | 960.00 | 965.00 | 893.82 | 4,178 |
| 2022-04-26 | 1,002.00 | 1,004.00 | 975.00 | 976.00 | 904.01 | 2,925 |
| 2022-04-25 | 1,012.00 | 1,012.00 | 991.00 | 999.00 | 925.31 | 1,763 |
| 2022-04-22 | 1,000.00 | 1,006.00 | 988.00 | 1,000.00 | 926.24 | 1,116 |
| 2022-04-21 | 1,010.00 | 1,012.00 | 989.00 | 993.00 | 919.75 | 3,599 |
| 2022-04-20 | 1,020.00 | 1,020.00 | 990.00 | 998.00 | 924.38 | 2,752 |
| 2022-04-19 | 1,032.00 | 1,032.00 | 1,000.00 | 1,012.00 | 937.35 | 4,024 |
| 2022-04-14 | 1,032.00 | 1,032.00 | 1,008.00 | 1,026.00 | 950.32 | 2,677 |
| 2022-04-13 | 1,004.00 | 1,010.00 | 992.00 | 1,006.00 | 931.79 | 2,598 |
| 2022-04-12 | 1,046.00 | 1,046.00 | 1,000.00 | 1,004.00 | 929.94 | 1,914 |
| 2022-04-11 | 1,032.00 | 1,044.00 | 1,030.00 | 1,038.00 | 961.43 | 2,436 |
| 2022-04-08 | 1,054.00 | 1,056.00 | 1,036.00 | 1,042.00 | 952.17 | 2,814 |
| 2022-04-07 | 1,034.00 | 1,048.00 | 1,026.00 | 1,042.00 | 952.17 | 4,228 |
| 2022-04-06 | 1,044.00 | 1,044.00 | 1,016.00 | 1,024.00 | 935.72 | 2,731 |
| 2022-04-05 | 1,034.00 | 1,044.00 | 1,020.00 | 1,040.00 | 950.34 | 3,604 |
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.