Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,020.00 | 1,030.00 | 1,010.00 | 1,022.00 | 933.90 | 2,627 |
| 2022-04-01 | 1,010.00 | 1,016.00 | 1,002.00 | 1,010.00 | 922.93 | 3,269 |
| 2022-03-31 | 1,039.00 | 1,039.00 | 1,011.00 | 1,011.00 | 923.84 | 2,608 |
| 2022-03-30 | 1,014.00 | 1,026.00 | 1,003.00 | 1,020.00 | 932.07 | 3,342 |
| 2022-03-29 | 1,005.00 | 1,016.00 | 1,001.00 | 1,012.00 | 924.76 | 4,899 |
| 2022-03-28 | 998.50 | 1,019.00 | 996.00 | 1,001.00 | 914.71 | 6,699 |
| 2022-03-25 | 994.00 | 1,002.00 | 984.50 | 987.00 | 901.91 | 5,642 |
| 2022-03-24 | 998.00 | 998.00 | 983.00 | 985.50 | 900.54 | 3,734 |
| 2022-03-23 | 1,016.00 | 1,016.00 | 991.50 | 994.00 | 908.31 | 5,238 |
| 2022-03-22 | 1,029.00 | 1,033.00 | 997.50 | 1,008.00 | 921.10 | 5,668 |
| 2022-03-21 | 1,045.00 | 1,047.00 | 1,027.00 | 1,035.00 | 945.77 | 3,623 |
| 2022-03-18 | 1,015.00 | 1,054.00 | 1,015.00 | 1,039.00 | 949.43 | 31,285 |
| 2022-03-17 | 1,014.00 | 1,024.00 | 1,003.00 | 1,022.00 | 933.90 | 4,748 |
| 2022-03-16 | 997.00 | 1,018.00 | 985.50 | 1,004.00 | 917.45 | 6,471 |
| 2022-03-15 | 983.50 | 998.00 | 968.00 | 985.50 | 900.54 | 4,673 |
| 2022-03-14 | 995.50 | 995.50 | 970.00 | 976.00 | 891.86 | 5,031 |
| 2022-03-11 | 972.00 | 985.00 | 951.50 | 979.00 | 894.60 | 5,810 |
| 2022-03-10 | 1,010.00 | 1,010.00 | 973.00 | 974.00 | 890.03 | 4,228 |
| 2022-03-09 | 959.50 | 994.00 | 951.50 | 993.00 | 907.40 | 7,856 |
| 2022-03-08 | 960.00 | 1,013.00 | 951.50 | 951.50 | 869.47 | 8,930 |
| 2022-03-07 | 986.00 | 1,006.00 | 963.50 | 990.00 | 904.65 | 11,905 |
| 2022-03-04 | 1,056.00 | 1,082.00 | 1,043.00 | 1,057.00 | 965.88 | 7,126 |
| 2022-03-03 | 1,047.00 | 1,062.00 | 1,042.00 | 1,058.00 | 966.79 | 3,531 |
| 2022-03-02 | 1,049.00 | 1,061.00 | 1,036.00 | 1,048.00 | 957.65 | 2,890 |
| 2022-03-01 | 1,076.00 | 1,079.00 | 1,054.00 | 1,067.00 | 975.02 | 5,453 |
| 2022-02-28 | 1,046.00 | 1,073.00 | 1,046.00 | 1,071.00 | 978.67 | 3,980 |
| 2022-02-25 | 1,035.00 | 1,065.00 | 1,025.00 | 1,062.00 | 970.45 | 4,179 |
| 2022-02-24 | 990.00 | 1,028.00 | 987.00 | 1,024.00 | 935.72 | 6,445 |
| 2022-02-23 | 1,028.00 | 1,037.00 | 1,022.00 | 1,025.00 | 936.64 | 2,705 |
| 2022-02-22 | 1,000.00 | 1,031.00 | 1,000.00 | 1,020.00 | 932.07 | 5,609 |
| 2022-02-21 | 1,019.00 | 1,023.00 | 1,008.00 | 1,016.00 | 928.41 | 5,035 |
| 2022-02-18 | 1,033.00 | 1,040.00 | 1,017.00 | 1,027.00 | 938.46 | 2,579 |
| 2022-02-17 | 1,042.00 | 1,044.00 | 1,014.00 | 1,027.00 | 938.46 | 3,134 |
| 2022-02-16 | 1,025.00 | 1,047.00 | 1,012.00 | 1,042.00 | 952.17 | 7,294 |
| 2022-02-15 | 999.00 | 1,017.00 | 998.00 | 1,010.00 | 922.93 | 2,662 |
| 2022-02-14 | 1,016.00 | 1,016.00 | 994.50 | 1,005.00 | 918.36 | 3,006 |
| 2022-02-11 | 1,025.00 | 1,025.00 | 1,013.00 | 1,020.00 | 932.07 | 2,959 |
| 2022-02-10 | 1,019.00 | 1,029.00 | 1,017.00 | 1,023.00 | 934.81 | 2,165 |
| 2022-02-09 | 1,015.00 | 1,033.00 | 1,015.00 | 1,025.00 | 936.64 | 3,072 |
| 2022-02-08 | 1,030.00 | 1,030.00 | 1,001.00 | 1,008.00 | 921.10 | 3,323 |
| 2022-02-07 | 1,023.00 | 1,026.00 | 1,008.00 | 1,022.00 | 933.90 | 2,365 |
| 2022-02-04 | 1,045.00 | 1,045.00 | 1,014.00 | 1,015.00 | 927.50 | 3,498 |
| 2022-02-03 | 1,067.00 | 1,067.00 | 1,026.00 | 1,032.00 | 943.03 | 3,903 |
| 2022-02-02 | 1,042.00 | 1,082.00 | 1,036.00 | 1,073.00 | 980.50 | 8,467 |
| 2022-02-01 | 1,048.00 | 1,049.00 | 1,031.00 | 1,034.00 | 944.86 | 3,579 |
| 2022-01-31 | 1,030.00 | 1,054.00 | 1,026.00 | 1,034.00 | 944.86 | 6,961 |
| 2022-01-28 | 1,016.00 | 1,028.00 | 1,003.00 | 1,020.00 | 932.07 | 4,061 |
| 2022-01-27 | 1,062.00 | 1,062.00 | 1,001.00 | 1,021.00 | 932.98 | 8,989 |
| 2022-01-26 | 1,076.00 | 1,107.00 | 1,076.00 | 1,080.00 | 986.90 | 4,282 |
| 2022-01-25 | 1,067.00 | 1,087.00 | 1,058.00 | 1,080.00 | 986.90 | 3,824 |
| 2022-01-24 | 1,065.00 | 1,079.00 | 1,056.00 | 1,069.00 | 976.84 | 3,270 |
| 2022-01-21 | 1,081.00 | 1,088.00 | 1,068.00 | 1,076.00 | 983.24 | 2,873 |
| 2022-01-20 | 1,084.00 | 1,111.00 | 1,084.00 | 1,100.00 | 1,005.17 | 3,055 |
| 2022-01-19 | 1,110.00 | 1,124.00 | 1,081.00 | 1,093.00 | 998.77 | 4,350 |
| 2022-01-18 | 1,139.00 | 1,139.00 | 1,123.00 | 1,128.00 | 1,030.76 | 3,360 |
| 2022-01-17 | 1,116.00 | 1,141.00 | 1,111.00 | 1,135.00 | 1,037.15 | 3,262 |
| 2022-01-14 | 1,130.00 | 1,155.00 | 1,113.00 | 1,116.00 | 1,019.79 | 5,384 |
| 2022-01-13 | 1,132.00 | 1,138.00 | 1,122.00 | 1,132.00 | 1,034.41 | 6,511 |
| 2022-01-12 | 1,083.00 | 1,138.00 | 1,078.00 | 1,138.00 | 1,039.90 | 9,457 |
| 2022-01-11 | 1,066.00 | 1,085.00 | 1,066.00 | 1,080.00 | 986.90 | 3,185 |
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.