EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.210 | 8.286 | 7.514 | 7.514 | 7.514 | 386,057 |
| 2024-09-05 | 8.000 | 8.489 | 7.788 | 8.228 | 8.228 | 305,514 |
| 2024-09-04 | 7.775 | 8.138 | 7.653 | 8.057 | 8.057 | 239,117 |
| 2024-09-03 | 7.900 | 8.180 | 7.892 | 7.930 | 7.930 | 219,903 |
| 2024-09-02 | 8.872 | 8.934 | 7.900 | 7.900 | 7.900 | 951,519 |
| 2024-08-30 | 8.891 | 9.340 | 8.882 | 8.982 | 8.982 | 329,382 |
| 2024-08-29 | 8.852 | 8.959 | 8.771 | 8.876 | 8.876 | 97,558 |
| 2024-08-28 | 9.010 | 9.027 | 8.813 | 8.855 | 8.855 | 171,836 |
| 2024-08-27 | 9.038 | 9.402 | 8.950 | 9.005 | 9.005 | 364,514 |
| 2024-08-26 | 8.970 | 9.171 | 8.830 | 9.014 | 9.014 | 167,874 |
| 2024-08-23 | 8.600 | 9.000 | 8.476 | 9.000 | 9.000 | 294,297 |
| 2024-08-22 | 8.800 | 8.928 | 8.450 | 8.700 | 8.700 | 277,441 |
| 2024-08-21 | 9.050 | 9.200 | 8.700 | 8.720 | 8.720 | 381,609 |
| 2024-08-20 | 9.500 | 9.660 | 9.050 | 9.050 | 9.050 | 421,744 |
| 2024-08-19 | 10.100 | 10.336 | 9.530 | 9.530 | 9.530 | 267,824 |
| 2024-08-16 | 10.258 | 10.370 | 10.102 | 10.228 | 10.228 | 118,992 |
| 2024-08-15 | 9.800 | 10.310 | 9.770 | 10.250 | 10.250 | 229,480 |
| 2024-08-14 | 9.810 | 9.900 | 9.675 | 9.803 | 9.803 | 103,199 |
| 2024-08-13 | 9.963 | 10.000 | 9.452 | 9.809 | 9.809 | 226,902 |
| 2024-08-12 | 9.780 | 10.050 | 9.680 | 9.946 | 9.946 | 138,634 |
| 2024-08-09 | 9.826 | 9.968 | 9.650 | 9.780 | 9.780 | 107,100 |
| 2024-08-08 | 10.124 | 10.138 | 9.722 | 9.836 | 9.836 | 135,074 |
| 2024-08-07 | 9.998 | 10.272 | 9.848 | 10.196 | 10.196 | 168,431 |
| 2024-08-06 | 9.800 | 10.000 | 9.699 | 9.905 | 9.905 | 248,222 |
| 2024-08-05 | 10.000 | 10.000 | 9.220 | 9.682 | 9.682 | 569,628 |
| 2024-08-02 | 10.320 | 10.480 | 10.000 | 10.074 | 10.074 | 401,066 |
| 2024-08-01 | 10.330 | 10.500 | 10.200 | 10.288 | 10.288 | 283,765 |
| 2024-07-31 | 10.720 | 10.932 | 10.312 | 10.352 | 10.352 | 409,919 |
| 2024-07-30 | 11.000 | 11.150 | 10.122 | 10.596 | 10.596 | 1,124,251 |
| 2024-07-29 | 12.700 | 12.862 | 10.552 | 10.990 | 10.990 | 1,616,459 |
| 2024-07-26 | 13.160 | 13.600 | 13.110 | 13.550 | 13.550 | 327,575 |
| 2024-07-25 | 13.000 | 13.172 | 12.564 | 13.100 | 13.100 | 174,148 |
| 2024-07-24 | 12.846 | 13.400 | 12.802 | 13.160 | 13.160 | 182,543 |
| 2024-07-23 | 13.060 | 13.400 | 12.910 | 13.038 | 13.038 | 173,221 |
| 2024-07-22 | 12.520 | 13.332 | 12.520 | 13.016 | 13.016 | 286,668 |
| 2024-07-19 | 13.216 | 13.220 | 12.488 | 12.546 | 12.546 | 183,375 |
| 2024-07-18 | 13.020 | 13.300 | 12.876 | 13.252 | 13.252 | 283,112 |
| 2024-07-17 | 12.502 | 13.020 | 12.450 | 12.998 | 12.998 | 176,045 |
| 2024-07-16 | 12.498 | 12.652 | 12.300 | 12.590 | 12.590 | 159,064 |
| 2024-07-15 | 13.040 | 13.076 | 12.304 | 12.304 | 12.304 | 225,552 |
| 2024-07-12 | 12.592 | 13.200 | 12.522 | 13.080 | 13.080 | 364,440 |
| 2024-07-11 | 11.822 | 12.610 | 11.814 | 12.528 | 12.528 | 245,414 |
| 2024-07-10 | 11.900 | 11.984 | 11.700 | 11.800 | 11.800 | 123,451 |
| 2024-07-09 | 12.300 | 12.714 | 11.760 | 11.760 | 11.760 | 267,131 |
| 2024-07-08 | 12.500 | 12.760 | 12.380 | 12.490 | 12.490 | 163,673 |
| 2024-07-05 | 12.770 | 13.200 | 12.762 | 12.800 | 12.800 | 221,638 |
| 2024-07-04 | 13.088 | 13.132 | 12.762 | 12.862 | 12.862 | 153,011 |
| 2024-07-03 | 12.600 | 13.098 | 12.484 | 12.990 | 12.990 | 306,972 |
| 2024-07-02 | 12.032 | 12.540 | 11.800 | 12.312 | 12.312 | 271,761 |
| 2024-07-01 | 12.032 | 12.540 | 11.800 | 12.312 | 12.312 | 271,761 |
| 2024-06-28 | 11.656 | 11.656 | 11.310 | 11.486 | 11.486 | 206,210 |
| 2024-06-27 | 11.756 | 12.060 | 11.582 | 11.610 | 11.610 | 129,083 |
| 2024-06-26 | 11.880 | 12.250 | 11.700 | 11.760 | 11.760 | 149,488 |
| 2024-06-25 | 12.200 | 12.390 | 11.840 | 11.884 | 11.884 | 182,623 |
| 2024-06-24 | 11.700 | 12.226 | 11.412 | 12.226 | 12.226 | 237,676 |
| 2024-06-21 | 12.100 | 12.100 | 11.812 | 11.898 | 11.898 | 373,015 |
| 2024-06-20 | 11.294 | 12.060 | 11.256 | 12.042 | 12.042 | 316,543 |
| 2024-06-19 | 11.370 | 11.450 | 11.070 | 11.256 | 11.256 | 165,336 |
| 2024-06-18 | 11.000 | 11.374 | 10.946 | 11.280 | 11.280 | 228,501 |
| 2024-06-17 | 10.800 | 11.004 | 10.400 | 10.930 | 10.930 | 314,933 |
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.