Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 799.00 | 808.00 | 795.00 | 799.00 | 799.00 | 5,953 |
| 2026-04-27 | 807.00 | 807.00 | 792.00 | 802.00 | 802.00 | 3,807 |
| 2026-04-24 | 800.00 | 814.00 | 800.00 | 806.00 | 806.00 | 3,185 |
| 2026-04-23 | 810.00 | 815.00 | 804.00 | 809.00 | 809.00 | 3,919 |
| 2026-04-22 | 810.00 | 817.00 | 803.00 | 810.00 | 810.00 | 2,237 |
| 2026-04-21 | 822.00 | 822.00 | 807.00 | 811.00 | 811.00 | 21,053 |
| 2026-04-20 | 822.00 | 823.00 | 815.00 | 823.00 | 823.00 | 3,563 |
| 2026-04-17 | 808.00 | 824.00 | 806.00 | 821.00 | 821.00 | 11,247 |
| 2026-04-16 | 800.00 | 809.00 | 796.00 | 806.00 | 806.00 | 3,364 |
| 2026-04-15 | 793.00 | 813.00 | 793.00 | 805.00 | 805.00 | 7,394 |
| 2026-04-14 | 799.00 | 803.00 | 794.00 | 795.00 | 795.00 | 6,390 |
| 2026-04-13 | 812.00 | 812.00 | 795.00 | 799.00 | 799.00 | 4,330 |
| 2026-04-10 | 829.00 | 841.00 | 823.00 | 828.00 | 810.50 | 2,458 |
| 2026-04-09 | 820.00 | 828.00 | 818.00 | 825.00 | 807.56 | 4,415 |
| 2026-04-08 | 820.00 | 831.00 | 815.00 | 826.00 | 808.54 | 7,311 |
| 2026-04-07 | 849.00 | 849.00 | 815.00 | 820.00 | 802.67 | 8,348 |
| 2026-04-02 | 825.00 | 833.00 | 824.00 | 830.00 | 812.46 | 2,776 |
| 2026-04-01 | 858.00 | 858.00 | 824.00 | 826.00 | 808.54 | 7,984 |
| 2026-03-31 | 847.00 | 859.00 | 843.00 | 849.00 | 831.06 | 7,251 |
| 2026-03-30 | 828.00 | 847.00 | 825.00 | 840.00 | 822.25 | 4,590 |
| 2026-03-27 | 823.00 | 833.00 | 820.00 | 822.00 | 804.63 | 2,993 |
| 2026-03-26 | 820.00 | 837.00 | 819.00 | 834.00 | 816.37 | 6,137 |
| 2026-03-25 | 808.00 | 820.00 | 804.00 | 819.00 | 801.69 | 5,223 |
| 2026-03-24 | 826.00 | 826.00 | 799.00 | 813.00 | 795.82 | 4,173 |
| 2026-03-23 | 803.00 | 812.00 | 781.00 | 799.00 | 782.11 | 5,726 |
| 2026-03-20 | 800.00 | 815.00 | 798.00 | 815.00 | 797.77 | 35,636 |
| 2026-03-19 | 800.00 | 808.00 | 797.00 | 802.00 | 785.05 | 4,017 |
| 2026-03-18 | 823.00 | 824.00 | 800.00 | 806.00 | 788.97 | 4,069 |
| 2026-03-17 | 813.00 | 828.00 | 810.00 | 821.00 | 803.65 | 4,441 |
| 2026-03-16 | 809.00 | 822.00 | 806.00 | 813.00 | 795.82 | 3,699 |
| 2026-03-13 | 796.00 | 809.00 | 792.00 | 809.00 | 791.90 | 1,696 |
| 2026-03-12 | 789.00 | 803.00 | 789.00 | 797.00 | 780.16 | 3,640 |
| 2026-03-11 | 802.00 | 802.00 | 784.00 | 792.00 | 775.26 | 2,622 |
| 2026-03-10 | 816.00 | 816.00 | 792.00 | 801.00 | 784.07 | 3,908 |
| 2026-03-09 | 808.00 | 811.00 | 795.00 | 811.00 | 793.86 | 3,087 |
| 2026-03-06 | 810.00 | 820.00 | 800.00 | 817.00 | 799.73 | 4,614 |
| 2026-03-05 | 804.00 | 813.00 | 797.00 | 813.00 | 795.82 | 4,650 |
| 2026-03-04 | 811.00 | 823.00 | 803.00 | 807.00 | 789.94 | 4,164 |
| 2026-03-03 | 804.00 | 820.00 | 801.00 | 812.00 | 794.84 | 5,463 |
| 2026-03-02 | 795.00 | 809.00 | 790.00 | 803.00 | 786.03 | 4,231 |
| 2026-02-27 | 821.00 | 823.00 | 807.00 | 810.00 | 792.88 | 5,658 |
| 2026-02-26 | 809.00 | 829.00 | 804.00 | 823.00 | 805.61 | 8,260 |
| 2026-02-25 | 807.00 | 815.00 | 802.00 | 803.00 | 786.03 | 4,503 |
| 2026-02-24 | 808.00 | 825.00 | 801.00 | 815.00 | 797.77 | 6,130 |
| 2026-02-23 | 817.00 | 817.00 | 793.00 | 800.00 | 783.09 | 4,301 |
| 2026-02-20 | 807.00 | 819.00 | 802.00 | 817.00 | 799.73 | 4,836 |
| 2026-02-19 | 795.00 | 806.00 | 795.00 | 805.00 | 787.99 | 3,375 |
| 2026-02-18 | 810.00 | 810.00 | 796.00 | 797.00 | 780.16 | 2,579 |
| 2026-02-17 | 811.00 | 814.00 | 800.00 | 803.00 | 786.03 | 2,903 |
| 2026-02-16 | 807.00 | 815.00 | 807.00 | 809.00 | 791.90 | 1,819 |
| 2026-02-13 | 805.00 | 819.00 | 801.00 | 808.00 | 790.92 | 4,700 |
| 2026-02-12 | 808.00 | 814.00 | 788.00 | 806.00 | 788.97 | 6,709 |
| 2026-02-11 | 810.00 | 810.00 | 801.00 | 810.00 | 792.88 | 5,089 |
| 2026-02-10 | 814.00 | 815.00 | 806.00 | 808.00 | 790.92 | 2,605 |
| 2026-02-09 | 812.00 | 814.00 | 801.00 | 811.00 | 793.86 | 3,028 |
| 2026-02-06 | 806.00 | 812.00 | 797.00 | 810.00 | 792.88 | 6,355 |
| 2026-02-05 | 806.00 | 808.00 | 798.00 | 804.00 | 787.01 | 4,386 |
| 2026-02-04 | 798.00 | 809.00 | 798.00 | 808.00 | 790.92 | 7,614 |
| 2026-02-03 | 794.00 | 803.00 | 789.00 | 796.00 | 779.18 | 6,546 |
| 2026-02-02 | 786.00 | 797.00 | 784.00 | 791.00 | 774.28 | 5,236 |
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.