EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.300	11.378	10.690	10.884	10.884	408,518
2024-06-13	11.896	11.900	11.420	11.446	11.446	239,531
2024-06-12	11.700	11.974	11.360	11.940	11.940	474,970
2024-06-11	12.546	12.648	11.720	11.720	11.720	480,914
2024-06-10	13.488	13.488	12.360	12.508	12.508	663,068
2024-06-07	13.504	13.996	13.414	13.718	13.718	196,816
2024-06-06	13.650	14.002	13.410	13.462	13.462	227,650
2024-06-05	14.000	14.230	13.382	13.590	13.590	293,141
2024-06-04	13.800	14.164	13.602	14.046	14.046	250,771
2024-06-03	13.028	14.050	12.922	13.940	13.940	815,412
2024-05-31	12.752	12.986	12.482	12.940	12.940	537,680
2024-05-30	12.188	12.750	12.090	12.738	12.738	227,697
2024-05-29	12.400	12.650	12.224	12.240	12.240	227,761
2024-05-28	12.988	13.146	12.210	12.494	12.494	607,306
2024-05-27	12.868	13.062	12.506	12.904	12.904	434,734
2024-05-24	14.098	14.098	12.720	12.764	12.764	875,880
2024-05-23	14.360	14.688	14.090	14.242	14.242	238,412
2024-05-22	14.698	15.300	14.360	14.440	14.440	606,742
2024-05-21	13.896	14.790	13.748	14.604	14.604	683,507
2024-05-20	13.602	14.010	13.212	13.916	13.916	334,104
2024-05-17	13.886	14.098	13.240	13.560	13.560	346,881
2024-05-16	13.598	14.080	13.400	13.980	13.980	417,621
2024-05-15	14.000	14.210	12.834	13.538	13.538	748,912
2024-05-14	13.400	13.508	13.154	13.500	13.500	156,155
2024-05-13	14.002	14.050	13.260	13.418	13.418	309,373
2024-05-10	14.036	14.420	13.860	13.928	13.928	291,957
2024-05-09	13.954	14.070	13.760	13.982	13.982	159,222
2024-05-08	14.048	14.448	13.610	13.910	13.910	539,880
2024-05-07	14.040	14.050	13.752	13.986	13.986	221,609
2024-05-06	13.300	14.100	13.150	13.980	13.980	469,342
2024-05-03	13.400	13.646	13.230	13.330	13.330	200,498
2024-05-02	12.802	13.414	12.728	13.342	13.342	242,880
2024-04-30	13.700	14.100	12.600	12.800	12.800	529,380
2024-04-29	13.100	13.926	12.900	13.600	13.600	566,182
2024-04-26	12.032	13.128	11.972	12.800	12.800	439,518
2024-04-25	12.418	12.418	11.700	11.930	11.930	232,052
2024-04-24	12.652	12.782	12.244	12.446	12.446	205,756
2024-04-23	12.340	13.250	12.340	12.650	12.650	458,869
2024-04-22	12.374	12.450	12.000	12.332	12.332	133,967
2024-04-19	12.192	12.770	11.880	12.250	12.250	334,692
2024-04-18	11.150	12.494	11.150	12.494	12.494	637,469
2024-04-17	11.150	11.198	10.700	11.172	11.172	171,228
2024-04-16	10.748	11.302	10.534	11.172	11.172	207,015
2024-04-15	10.930	11.046	10.456	10.898	10.898	242,671
2024-04-12	10.970	11.340	10.766	10.928	10.928	181,289
2024-04-11	11.190	11.312	10.820	10.970	10.970	158,720
2024-04-10	11.500	11.700	10.750	11.190	11.190	322,430
2024-04-09	11.260	11.976	11.160	11.410	11.410	385,267
2024-04-08	10.686	11.290	10.560	11.290	11.290	241,159
2024-04-05	10.520	10.850	10.330	10.622	10.622	253,118
2024-04-04	11.390	12.000	10.700	10.832	10.832	451,254
2024-04-03	10.292	11.310	10.292	11.232	11.232	401,342
2024-04-02	10.290	10.650	10.000	10.248	10.248	262,946
2024-03-28	11.074	11.300	9.968	10.138	10.138	576,449
2024-03-27	11.074	11.460	10.700	11.178	11.178	146,198
2024-03-26	11.902	11.950	10.360	11.020	11.020	557,022
2024-03-25	13.550	13.550	11.880	11.892	11.892	290,681
2024-03-22	12.910	14.400	12.910	13.240	13.240	374,819
2024-03-21	0.013	0.014	0.012	0.013	12.900	331,392
2024-03-20	0.010	0.013	0.010	0.013	12.500	328,630

← NewerPage 11 of 22 · 1,281 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.