Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 856.00 | 866.00 | 856.00 | 860.00 | 860.00 | 10,118 |
| 2026-07-23 | 870.00 | 870.00 | 851.00 | 857.00 | 857.00 | 7,230 |
| 2026-07-22 | 887.00 | 887.00 | 870.00 | 872.00 | 872.00 | 7,160 |
| 2026-07-21 | 885.00 | 885.00 | 867.00 | 877.00 | 877.00 | 23,480 |
| 2026-07-20 | 900.00 | 900.00 | 877.00 | 888.00 | 888.00 | 4,662 |
| 2026-07-17 | 905.00 | 910.00 | 887.00 | 892.00 | 892.00 | 7,238 |
| 2026-07-16 | 895.00 | 902.00 | 893.00 | 898.00 | 898.00 | 14,788 |
| 2026-07-15 | 900.00 | 901.00 | 890.00 | 900.00 | 900.00 | 4,307 |
| 2026-07-14 | 893.00 | 899.00 | 890.00 | 897.00 | 897.00 | 3,679 |
| 2026-07-13 | 883.00 | 903.00 | 883.00 | 896.00 | 896.00 | 3,968 |
| 2026-07-10 | 876.00 | 887.00 | 876.00 | 886.00 | 886.00 | 3,874 |
| 2026-07-09 | 876.00 | 895.00 | 875.00 | 888.00 | 888.00 | 5,455 |
| 2026-07-08 | 890.00 | 893.00 | 883.00 | 888.00 | 888.00 | 3,421 |
| 2026-07-07 | 889.00 | 895.00 | 879.00 | 880.00 | 880.00 | 4,925 |
| 2026-07-06 | 893.00 | 898.00 | 882.00 | 887.00 | 887.00 | 3,234 |
| 2026-07-03 | 876.00 | 892.00 | 860.00 | 887.00 | 887.00 | 2,252 |
| 2026-07-02 | 883.00 | 895.00 | 881.00 | 885.00 | 885.00 | 4,234 |
| 2026-07-01 | 881.00 | 882.00 | 863.00 | 875.00 | 875.00 | 4,648 |
| 2026-06-30 | 868.00 | 886.00 | 867.00 | 881.00 | 881.00 | 5,195 |
| 2026-06-29 | 857.00 | 888.00 | 857.00 | 879.00 | 879.00 | 4,125 |
| 2026-06-26 | 868.00 | 889.00 | 868.00 | 885.00 | 885.00 | 4,765 |
| 2026-06-25 | 875.00 | 875.00 | 866.00 | 870.00 | 870.00 | 5,546 |
| 2026-06-24 | 860.00 | 874.00 | 860.00 | 874.00 | 874.00 | 4,970 |
| 2026-06-23 | 853.00 | 860.00 | 849.00 | 860.00 | 860.00 | 3,665 |
| 2026-06-22 | 850.00 | 853.00 | 843.00 | 850.00 | 850.00 | 4,421 |
| 2026-06-19 | 850.00 | 855.00 | 843.00 | 855.00 | 855.00 | 5,079 |
| 2026-06-18 | 843.00 | 848.00 | 835.00 | 845.00 | 845.00 | 4,380 |
| 2026-06-17 | 853.00 | 856.00 | 840.00 | 846.00 | 846.00 | 6,700 |
| 2026-06-16 | 875.00 | 875.00 | 853.00 | 859.00 | 859.00 | 3,896 |
| 2026-06-15 | 874.00 | 881.00 | 863.00 | 869.00 | 869.00 | 3,623 |
| 2026-06-12 | 872.00 | 884.00 | 872.00 | 883.00 | 883.00 | 3,253 |
| 2026-06-11 | 874.00 | 887.00 | 872.00 | 877.00 | 877.00 | 4,145 |
| 2026-06-10 | 857.00 | 876.00 | 855.00 | 876.00 | 876.00 | 5,763 |
| 2026-06-09 | 867.00 | 867.00 | 848.00 | 856.00 | 856.00 | 2,790 |
| 2026-06-08 | 865.00 | 870.00 | 856.00 | 858.00 | 858.00 | 2,703 |
| 2026-06-05 | 871.00 | 877.00 | 862.00 | 864.00 | 864.00 | 3,288 |
| 2026-06-04 | 873.00 | 883.00 | 867.00 | 871.00 | 871.00 | 3,825 |
| 2026-06-03 | 859.00 | 872.00 | 854.00 | 872.00 | 872.00 | 3,780 |
| 2026-06-02 | 854.00 | 867.00 | 845.00 | 866.00 | 866.00 | 2,483 |
| 2026-06-01 | 851.00 | 865.00 | 851.00 | 856.00 | 856.00 | 3,716 |
| 2026-05-29 | 849.00 | 867.00 | 849.00 | 863.00 | 863.00 | 1,746 |
| 2026-05-28 | 840.00 | 856.00 | 838.00 | 850.00 | 850.00 | 5,042 |
| 2026-05-27 | 827.00 | 846.00 | 827.00 | 840.00 | 840.00 | 1,670 |
| 2026-05-26 | 825.00 | 836.00 | 825.00 | 825.00 | 825.00 | 1,443 |
| 2026-05-22 | 826.00 | 839.00 | 822.00 | 827.00 | 827.00 | 2,011 |
| 2026-05-21 | 845.00 | 847.00 | 829.00 | 829.00 | 829.00 | 4,105 |
| 2026-05-20 | 833.00 | 844.00 | 833.00 | 836.00 | 836.00 | 2,183 |
| 2026-05-19 | 840.00 | 846.00 | 837.00 | 845.00 | 845.00 | 2,924 |
| 2026-05-18 | 825.00 | 839.00 | 824.00 | 831.00 | 831.00 | 3,744 |
| 2026-05-15 | 830.00 | 832.00 | 822.00 | 830.00 | 830.00 | 2,859 |
| 2026-05-13 | 830.00 | 836.00 | 822.00 | 830.00 | 830.00 | 3,870 |
| 2026-05-12 | 828.00 | 836.00 | 810.00 | 831.00 | 831.00 | 3,154 |
| 2026-05-11 | 818.00 | 827.00 | 812.00 | 818.00 | 818.00 | 4,512 |
| 2026-05-08 | 817.00 | 826.00 | 814.00 | 817.00 | 817.00 | 2,514 |
| 2026-05-07 | 818.00 | 823.00 | 814.00 | 820.00 | 820.00 | 4,476 |
| 2026-05-06 | 831.00 | 831.00 | 818.00 | 820.00 | 820.00 | 2,619 |
| 2026-05-05 | 835.00 | 835.00 | 820.00 | 822.00 | 822.00 | 3,486 |
| 2026-05-04 | 821.00 | 831.00 | 817.00 | 827.00 | 827.00 | 3,499 |
| 2026-04-30 | 805.00 | 821.00 | 803.00 | 817.00 | 817.00 | 3,473 |
| 2026-04-29 | 795.00 | 807.00 | 790.00 | 807.00 | 807.00 | 5,096 |
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.