EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.464	0.492	0.459	0.479	478.98	14,717
2023-01-13	0.466	0.476	0.453	0.458	457.91	11,891
2023-01-12	0.530	0.530	0.434	0.456	455.48	44,625
2023-01-11	0.493	0.571	0.489	0.552	552.42	45,022
2023-01-10	0.452	0.492	0.447	0.483	483.32	27,149
2023-01-09	0.424	0.453	0.423	0.450	450.24	18,514
2023-01-06	0.429	0.439	0.419	0.421	420.48	10,124
2023-01-05	0.427	0.431	0.418	0.428	427.51	6,643
2023-01-04	0.421	0.436	0.421	0.429	428.53	7,910
2023-01-03	0.446	0.446	0.414	0.418	417.93	10,991
2023-01-02	0.400	0.463	0.398	0.435	434.66	35,417
2022-12-30	0.384	0.398	0.377	0.394	394.17	9,986
2022-12-29	0.367	0.390	0.364	0.388	388.04	11,105
2022-12-28	0.379	0.380	0.368	0.371	370.79	6,906
2022-12-27	0.375	0.383	0.370	0.372	371.69	11,203
2022-12-23	0.376	0.379	0.369	0.373	373.22	12,691
2022-12-22	0.380	0.380	0.365	0.370	370.03	19,857
2022-12-21	0.386	0.398	0.386	0.391	390.59	7,664
2022-12-20	0.383	0.391	0.383	0.386	385.99	5,461
2022-12-19	0.390	0.397	0.383	0.383	383.31	5,955
2022-12-16	0.389	0.395	0.384	0.387	387.02	11,105
2022-12-15	0.402	0.407	0.391	0.392	391.87	7,215
2022-12-14	0.412	0.412	0.391	0.403	402.98	7,817
2022-12-13	0.415	0.420	0.403	0.406	406.18	7,618
2022-12-12	0.420	0.425	0.411	0.413	412.69	9,814
2022-12-09	0.435	0.444	0.421	0.429	428.53	9,170
2022-12-08	0.429	0.454	0.419	0.436	435.55	12,638
2022-12-07	0.441	0.451	0.430	0.430	429.93	7,303
2022-12-06	0.467	0.467	0.441	0.444	444.37	9,857
2022-12-05	0.460	0.497	0.455	0.471	470.55	19,155
2022-12-02	0.429	0.482	0.422	0.460	460.08	26,325
2022-12-01	0.427	0.437	0.418	0.428	427.51	13,432
2022-11-30	0.429	0.434	0.409	0.417	417.16	16,062
2022-11-29	0.433	0.440	0.424	0.426	425.59	7,696
2022-11-28	0.432	0.452	0.429	0.432	431.72	12,642
2022-11-25	0.441	0.444	0.431	0.439	438.62	12,494
2022-11-24	0.425	0.455	0.423	0.441	441.05	22,448
2022-11-23	0.423	0.427	0.409	0.425	425.33	16,542
2022-11-22	0.429	0.452	0.425	0.426	425.85	13,323
2022-11-21	0.464	0.467	0.423	0.428	428.27	27,269
2022-11-18	0.484	0.492	0.469	0.473	472.72	10,886
2022-11-17	0.476	0.500	0.469	0.483	482.56	23,666
2022-11-16	0.515	0.515	0.476	0.479	478.60	23,725
2022-11-15	0.484	0.556	0.474	0.512	512.06	42,864
2022-11-14	0.604	0.606	0.512	0.524	524.32	40,778
2022-11-11	0.511	0.577	0.511	0.551	550.76	40,309
2022-11-10	0.511	0.520	0.495	0.510	510.27	21,274
2022-11-09	0.517	0.530	0.501	0.518	517.94	25,541
2022-11-08	0.515	0.547	0.513	0.531	530.58	18,053
2022-11-07	0.521	0.528	0.513	0.521	520.49	28,646
2022-11-04	0.554	0.577	0.521	0.536	535.95	33,887
2022-11-03	0.512	0.553	0.505	0.553	552.68	27,207
2022-11-02	0.592	0.595	0.514	0.531	530.84	49,670
2022-11-01	0.550	0.614	0.530	0.587	587.29	77,793
2022-10-31	0.415	0.525	0.378	0.525	524.45	97,440
2022-10-28	0.518	0.549	0.407	0.423	422.78	100,573
2022-10-27	0.624	0.625	0.527	0.531	531.35	59,363
2022-10-26	0.511	0.693	0.511	0.628	627.53	79,947
2022-10-25	0.941	0.941	0.941	0.941	941.36	0
2022-10-24	0.941	0.941	0.941	0.941	941.36	0

← NewerPage 17 of 22 · 1,285 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.