EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.011	0.011	0.010	0.010	10.400	171,367
2024-03-18	0.011	0.011	0.011	0.011	10.500	204,483
2024-03-15	0.012	0.012	0.011	0.011	11.200	159,018
2024-03-14	0.012	0.012	0.012	0.012	11.700	76,993
2024-03-13	0.012	0.012	0.012	0.012	12.000	30,206
2024-03-12	0.012	0.012	0.012	0.012	12.000	44,014
2024-03-11	0.012	0.012	0.012	0.012	11.700	77,706
2024-03-08	0.012	0.012	0.012	0.012	11.900	42,849
2024-03-07	0.012	0.013	0.012	0.012	11.800	131,835
2024-03-06	0.013	0.013	0.012	0.012	12.200	115,305
2024-03-05	0.013	0.013	0.012	0.013	12.600	83,153
2024-03-04	0.013	0.014	0.013	0.013	12.800	202,515
2024-03-01	0.013	0.013	0.012	0.013	12.600	353,849
2024-02-29	0.011	0.013	0.011	0.013	12.900	878,859
2024-02-28	0.012	0.012	0.011	0.011	11.200	118,358
2024-02-27	0.012	0.012	0.011	0.012	11.500	266,226
2024-02-26	0.013	0.014	0.012	0.012	11.900	283,877
2024-02-23	0.013	0.013	0.013	0.013	12.900	61,069
2024-02-22	0.013	0.013	0.013	0.013	13.000	97,116
2024-02-21	0.013	0.013	0.013	0.013	12.900	98,251
2024-02-20	0.013	0.013	0.013	0.013	12.800	130,773
2024-02-19	0.013	0.013	0.013	0.013	12.900	118,212
2024-02-16	0.013	0.013	0.013	0.013	13.000	230,311
2024-02-15	0.013	0.013	0.013	0.013	12.800	165,421
2024-02-14	0.013	0.013	0.012	0.013	12.800	177,442
2024-02-13	0.013	0.014	0.013	0.013	12.500	324,063
2024-02-12	0.014	0.014	0.013	0.013	13.200	136,197
2024-02-09	0.013	0.013	0.013	0.013	13.400	211,252
2024-02-08	0.014	0.014	0.013	0.013	13.300	244,880
2024-02-07	0.014	0.014	0.014	0.014	14.100	89,791
2024-02-06	0.015	0.015	0.014	0.014	14.300	86,729
2024-02-05	0.014	0.015	0.014	0.014	14.400	276,260
2024-02-02	0.014	0.014	0.014	0.014	13.800	236,839
2024-02-01	0.014	0.014	0.013	0.014	13.500	227,965
2024-01-31	0.014	0.014	0.014	0.014	13.800	72,292
2024-01-30	0.014	0.014	0.014	0.014	13.800	106,030
2024-01-29	0.014	0.014	0.014	0.014	13.800	104,702
2024-01-26	0.014	0.014	0.014	0.014	14.000	79,452
2024-01-25	0.014	0.014	0.014	0.014	13.900	87,552
2024-01-24	0.014	0.014	0.014	0.014	13.800	66,757
2024-01-23	0.014	0.014	0.014	0.014	14.000	100,028
2024-01-22	0.014	0.014	0.014	0.014	13.700	76,561
2024-01-19	0.014	0.014	0.013	0.013	13.400	117,998
2024-01-18	0.014	0.014	0.013	0.014	13.708	163,708
2024-01-17	0.014	0.014	0.014	0.014	13.807	160,909
2024-01-16	0.015	0.015	0.014	0.014	14.205	52,700
2024-01-15	0.014	0.015	0.014	0.015	14.503	134,741
2024-01-12	0.015	0.015	0.015	0.015	14.602	76,280
2024-01-11	0.015	0.015	0.015	0.015	14.701	89,337
2024-01-10	0.014	0.015	0.014	0.015	14.900	87,633
2024-01-09	0.016	0.016	0.014	0.014	14.403	435,969
2024-01-08	0.017	0.017	0.016	0.016	15.794	272,047
2024-01-05	0.017	0.017	0.016	0.017	16.489	108,037
2024-01-04	0.017	0.017	0.017	0.017	16.688	186,610
2024-01-03	0.017	0.017	0.016	0.017	16.688	203,476
2024-01-02	0.017	0.018	0.017	0.017	17.185	382,102
2023-12-29	0.017	0.017	0.016	0.017	16.787	289,098
2023-12-28	0.017	0.018	0.017	0.017	16.688	413,432
2023-12-27	0.017	0.018	0.016	0.017	16.787	39,275
2023-12-22	0.015	0.015	0.015	0.015	15.099	113,914

← NewerPage 12 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.