EMEIS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.240	10.250	9.730	10.020	10.020	249,674
2026-10-16	10.240	10.540	10.100	10.410	10.410	139,486
2026-10-15	10.120	10.240	10.050	10.240	10.240	101,511
2026-10-14	10.110	10.260	10.060	10.190	10.190	120,117
2026-10-13	10.040	10.180	9.800	10.100	10.100	345,203
2026-10-12	10.140	10.270	9.910	9.940	9.940	307,692
2026-10-09	9.940	10.150	9.880	10.050	10.050	254,011
2026-10-08	10.190	10.190	9.535	9.885	9.885	381,012
2026-10-07	10.120	10.330	10.100	10.250	10.250	315,556
2026-10-06	10.120	10.300	9.950	10.210	10.210	248,905
2026-10-05	9.990	10.140	9.845	10.020	10.020	289,464
2026-10-02	10.260	10.280	9.985	9.985	9.985	350,262
2026-10-01	10.780	10.780	10.080	10.320	10.320	494,519
2026-09-30	10.830	11.080	10.790	10.830	10.830	184,622
2026-09-29	11.000	11.180	10.840	10.840	10.840	204,558
2026-09-28	11.250	11.580	11.020	11.020	11.020	191,683
2026-09-25	11.620	11.690	11.250	11.300	11.300	296,703
2026-09-24	12.060	12.060	11.540	11.570	11.570	241,476
2026-09-23	11.970	12.130	11.940	12.050	12.050	81,422
2026-09-22	12.200	12.220	11.880	11.970	11.970	124,149
2026-09-21	12.000	12.280	11.780	12.160	12.160	204,663
2026-09-18	12.440	12.440	11.900	11.940	11.940	280,771
2026-09-17	12.410	12.560	12.390	12.450	12.450	81,532
2026-09-16	12.320	12.510	12.150	12.400	12.400	127,851
2026-09-15	12.450	12.450	12.220	12.330	12.330	109,525
2026-09-14	12.500	12.620	12.300	12.460	12.460	107,487
2026-09-11	12.610	12.680	12.460	12.520	12.520	156,486
2026-09-10	12.600	12.790	12.540	12.620	12.620	112,870
2026-09-09	12.800	12.800	12.610	12.690	12.690	84,051
2026-09-08	12.710	12.840	12.660	12.840	12.840	55,044
2026-09-07	12.810	12.830	12.630	12.720	12.720	103,844
2026-09-04	13.080	13.120	12.820	12.820	12.820	129,480
2026-09-03	12.760	13.190	12.670	13.070	13.070	115,236
2026-09-02	13.180	13.220	12.750	12.750	12.750	124,084
2026-09-01	13.050	13.220	13.020	13.190	13.190	128,837
2026-08-31	12.620	13.200	12.550	13.080	13.080	238,548
2026-08-28	12.700	12.900	12.530	12.720	12.720	257,586
2026-08-27	13.590	13.610	12.480	12.660	12.660	844,315
2026-08-26	13.810	13.820	13.550	13.550	13.550	240,487
2026-08-25	14.060	14.080	13.800	13.800	13.800	143,553
2026-08-24	13.940	14.120	13.870	14.070	14.070	92,986
2026-08-21	14.060	14.080	13.920	13.980	13.980	101,989
2026-08-20	14.180	14.250	13.990	14.070	14.070	79,965
2026-08-19	14.040	14.250	13.960	14.170	14.170	90,579
2026-08-18	14.080	14.120	13.980	14.050	14.050	90,426
2026-08-17	14.240	14.280	14.020	14.120	14.120	89,433
2026-08-14	14.460	14.500	14.180	14.230	14.230	119,929
2026-08-13	14.090	14.590	14.060	14.450	14.450	243,822
2026-08-12	14.020	14.080	13.870	14.080	14.080	241,118
2026-08-11	14.080	14.100	13.910	14.010	14.010	192,062
2026-08-10	14.500	14.500	14.030	14.070	14.070	183,827
2026-08-07	14.380	14.670	14.290	14.470	14.470	163,450
2026-08-06	14.290	14.480	14.220	14.410	14.410	109,045
2026-08-05	14.470	14.530	14.270	14.270	14.270	170,270
2026-08-04	14.020	14.500	13.890	14.460	14.460	194,262
2026-08-03	14.640	14.770	13.890	13.960	13.960	345,472
2026-07-31	14.490	15.330	14.400	14.560	14.560	822,482
2026-07-30	13.930	14.680	13.670	14.550	14.550	619,718
2026-07-29	13.640	13.920	13.640	13.920	13.920	110,058
2026-07-28	13.600	13.770	13.520	13.600	13.600	121,630

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-09	0.0575 EUR
2019-07-12	0.0766 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.