Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,069.00 | 1,069.00 | 1,047.00 | 1,053.00 | 962.22 | 6,212 |
| 2022-01-07 | 1,040.00 | 1,073.00 | 1,040.00 | 1,073.00 | 980.50 | 1,917 |
| 2022-01-06 | 1,082.00 | 1,082.00 | 1,054.00 | 1,057.00 | 965.88 | 3,075 |
| 2022-01-05 | 1,083.00 | 1,098.00 | 1,078.00 | 1,092.00 | 997.86 | 2,624 |
| 2022-01-04 | 1,082.00 | 1,094.00 | 1,072.00 | 1,087.00 | 993.29 | 4,769 |
| 2022-01-03 | 1,084.00 | 1,099.00 | 1,071.00 | 1,078.00 | 985.07 | 2,176 |
| 2021-12-30 | 1,070.00 | 1,083.00 | 1,070.00 | 1,076.00 | 983.24 | 2,887 |
| 2021-12-29 | 1,083.00 | 1,083.00 | 1,067.00 | 1,071.00 | 978.67 | 2,310 |
| 2021-12-28 | 1,074.00 | 1,084.00 | 1,070.00 | 1,075.00 | 982.33 | 1,665 |
| 2021-12-27 | 1,059.00 | 1,075.00 | 1,058.00 | 1,068.00 | 975.93 | 1,797 |
| 2021-12-23 | 1,060.00 | 1,064.00 | 1,054.00 | 1,059.00 | 967.71 | 621 |
| 2021-12-22 | 1,055.00 | 1,060.00 | 1,051.00 | 1,060.00 | 968.62 | 1,394 |
| 2021-12-21 | 1,060.00 | 1,065.00 | 1,047.00 | 1,053.00 | 962.22 | 2,055 |
| 2021-12-20 | 1,036.00 | 1,056.00 | 1,036.00 | 1,054.00 | 963.14 | 1,547 |
| 2021-12-17 | 1,056.00 | 1,060.00 | 1,039.00 | 1,051.00 | 960.40 | 2,665 |
| 2021-12-16 | 1,060.00 | 1,060.00 | 1,038.00 | 1,052.00 | 961.31 | 2,701 |
| 2021-12-15 | 1,023.00 | 1,041.00 | 1,021.00 | 1,041.00 | 951.26 | 2,264 |
| 2021-12-14 | 1,036.00 | 1,037.00 | 1,023.00 | 1,027.00 | 938.46 | 1,647 |
| 2021-12-13 | 1,040.00 | 1,040.00 | 1,023.00 | 1,031.00 | 942.12 | 1,777 |
| 2021-12-10 | 1,035.00 | 1,035.00 | 1,019.00 | 1,029.00 | 940.29 | 4,087 |
| 2021-12-09 | 1,035.00 | 1,038.00 | 1,021.00 | 1,035.00 | 945.77 | 3,190 |
| 2021-12-08 | 1,050.00 | 1,058.00 | 1,028.00 | 1,035.00 | 945.77 | 3,452 |
| 2021-12-07 | 1,039.00 | 1,050.00 | 1,029.00 | 1,047.00 | 956.74 | 2,121 |
| 2021-12-06 | 1,023.00 | 1,027.00 | 1,012.00 | 1,026.00 | 937.55 | 2,237 |
| 2021-12-03 | 1,019.00 | 1,028.00 | 1,006.00 | 1,009.00 | 922.02 | 1,529 |
| 2021-12-02 | 1,025.00 | 1,025.00 | 1,004.00 | 1,022.00 | 933.90 | 2,339 |
| 2021-12-01 | 1,030.00 | 1,031.00 | 1,000.00 | 1,021.00 | 932.98 | 5,565 |
| 2021-11-30 | 1,030.00 | 1,043.00 | 1,026.00 | 1,026.00 | 937.55 | 8,024 |
| 2021-11-29 | 1,034.00 | 1,045.00 | 1,030.00 | 1,033.00 | 943.95 | 3,388 |
| 2021-11-26 | 1,039.00 | 1,047.00 | 1,031.00 | 1,038.00 | 948.52 | 2,139 |
| 2021-11-25 | 1,051.00 | 1,051.00 | 1,043.00 | 1,045.00 | 954.91 | 1,896 |
| 2021-11-24 | 1,063.00 | 1,063.00 | 1,044.00 | 1,044.00 | 954.00 | 2,194 |
| 2021-11-23 | 1,054.00 | 1,060.00 | 1,045.00 | 1,049.00 | 958.57 | 1,908 |
| 2021-11-22 | 1,048.00 | 1,070.00 | 1,048.00 | 1,068.00 | 975.93 | 4,065 |
| 2021-11-19 | 1,060.00 | 1,066.00 | 1,048.00 | 1,053.00 | 962.22 | 2,997 |
| 2021-11-18 | 1,066.00 | 1,068.00 | 1,046.00 | 1,058.00 | 966.79 | 4,273 |
| 2021-11-17 | 1,030.00 | 1,039.00 | 1,030.00 | 1,038.00 | 948.52 | 2,018 |
| 2021-11-16 | 1,032.00 | 1,040.00 | 1,023.00 | 1,032.00 | 943.03 | 2,185 |
| 2021-11-15 | 1,024.00 | 1,042.00 | 1,024.00 | 1,032.00 | 943.03 | 2,977 |
| 2021-11-12 | 1,026.00 | 1,028.00 | 1,011.00 | 1,021.00 | 932.98 | 2,248 |
| 2021-11-11 | 1,001.00 | 1,039.00 | 1,000.00 | 1,025.00 | 936.64 | 4,385 |
| 2021-11-10 | 980.00 | 988.00 | 978.00 | 983.50 | 898.71 | 2,708 |
| 2021-11-09 | 971.00 | 985.00 | 970.50 | 984.00 | 899.17 | 1,660 |
| 2021-11-08 | 976.00 | 979.00 | 970.50 | 974.50 | 890.49 | 2,764 |
| 2021-11-05 | 992.50 | 992.50 | 975.50 | 976.00 | 891.86 | 1,621 |
| 2021-11-04 | 975.00 | 990.00 | 972.50 | 988.00 | 902.83 | 4,441 |
| 2021-11-03 | 965.50 | 975.50 | 957.00 | 966.50 | 883.18 | 5,534 |
| 2021-11-02 | 962.50 | 977.50 | 962.50 | 966.50 | 883.18 | 5,359 |
| 2021-11-01 | 954.50 | 979.50 | 954.50 | 970.50 | 886.84 | 5,570 |
| 2021-10-29 | 960.00 | 963.00 | 951.50 | 954.50 | 872.21 | 2,795 |
| 2021-10-28 | 965.00 | 974.50 | 959.50 | 959.50 | 876.78 | 2,910 |
| 2021-10-27 | 973.50 | 981.00 | 965.00 | 970.00 | 886.38 | 2,167 |
| 2021-10-26 | 984.00 | 984.00 | 964.50 | 976.50 | 892.32 | 5,736 |
| 2021-10-25 | 991.00 | 992.50 | 977.00 | 980.50 | 895.97 | 3,325 |
| 2021-10-22 | 989.00 | 989.50 | 974.50 | 983.50 | 898.71 | 2,192 |
| 2021-10-21 | 983.00 | 996.50 | 978.00 | 981.50 | 896.89 | 2,490 |
| 2021-10-20 | 960.50 | 991.50 | 960.50 | 988.00 | 902.83 | 2,923 |
← NewerPage 21 of 21 · 1,257 trading days
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.