EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.958	0.984	0.914	0.941	941.36	24,375
2022-10-20	0.949	0.987	0.833	0.958	957.96	51,454
2022-10-19	0.846	1.206	0.846	0.905	905.27	100,300
2022-10-18	0.770	0.832	0.769	0.824	823.85	28,637
2022-10-17	0.690	0.757	0.690	0.756	755.83	21,437
2022-10-14	0.664	0.700	0.651	0.684	683.98	17,434
2022-10-13	0.635	0.660	0.624	0.654	653.97	12,487
2022-10-12	0.661	0.661	0.635	0.639	639.28	11,626
2022-10-11	0.651	0.667	0.639	0.660	660.35	8,249
2022-10-10	0.639	0.669	0.639	0.648	648.22	10,668
2022-10-07	0.664	0.669	0.640	0.650	649.82	10,206
2022-10-06	0.690	0.694	0.662	0.669	669.30	8,426
2022-10-05	0.701	0.702	0.671	0.677	676.96	10,408
2022-10-04	0.702	0.714	0.671	0.703	702.50	16,176
2022-10-03	0.711	0.711	0.679	0.682	682.07	15,975
2022-09-30	0.683	0.743	0.674	0.718	717.83	29,850
2022-09-29	0.792	0.803	0.664	0.671	670.57	40,183
2022-09-28	0.838	0.859	0.824	0.853	853.22	8,751
2022-09-27	0.835	0.858	0.831	0.835	834.70	7,585
2022-09-26	0.830	0.846	0.812	0.826	826.40	7,548
2022-09-23	0.846	0.856	0.811	0.832	831.83	10,849
2022-09-22	0.855	0.868	0.830	0.843	842.69	14,063
2022-09-21	0.864	0.887	0.862	0.881	881.00	7,949
2022-09-20	0.913	0.913	0.871	0.882	881.64	9,283
2022-09-19	0.901	0.910	0.875	0.910	910.06	13,404
2022-09-16	0.916	0.936	0.883	0.910	909.74	28,362
2022-09-15	0.905	0.939	0.893	0.920	920.28	19,723
2022-09-14	0.958	0.966	0.864	0.910	910.06	47,757
2022-09-13	1.048	1.073	0.966	0.972	972.01	33,326
2022-09-12	1.245	1.250	1.020	1.050	1,050.24	72,710
2022-09-09	1.316	1.353	1.316	1.339	1,338.59	5,363
2022-09-08	1.328	1.346	1.294	1.310	1,309.85	5,177
2022-09-07	1.328	1.339	1.294	1.319	1,318.79	7,185
2022-09-06	1.353	1.375	1.328	1.346	1,345.62	3,144
2022-09-05	1.345	1.364	1.321	1.354	1,353.92	5,331
2022-09-02	1.341	1.379	1.338	1.368	1,367.97	7,929
2022-09-01	1.360	1.364	1.321	1.332	1,331.57	11,391
2022-08-31	1.440	1.454	1.388	1.388	1,388.40	5,870
2022-08-30	1.431	1.462	1.420	1.434	1,433.75	4,963
2022-08-29	1.390	1.418	1.367	1.408	1,408.20	5,734
2022-08-26	1.450	1.460	1.407	1.408	1,408.20	5,480
2022-08-25	1.471	1.479	1.433	1.440	1,439.50	4,046
2022-08-24	1.443	1.471	1.428	1.463	1,462.49	4,933
2022-08-23	1.487	1.516	1.460	1.471	1,471.43	3,747
2022-08-22	1.470	1.510	1.432	1.484	1,484.20	6,360
2022-08-19	1.548	1.548	1.482	1.485	1,484.84	4,845
2022-08-18	1.555	1.556	1.509	1.550	1,549.98	4,982
2022-08-17	1.629	1.630	1.542	1.563	1,562.75	5,698
2022-08-16	1.648	1.648	1.604	1.624	1,624.06	3,658
2022-08-15	1.644	1.679	1.629	1.641	1,641.31	4,547
2022-08-12	1.634	1.644	1.598	1.638	1,637.47	3,171
2022-08-11	1.613	1.657	1.581	1.638	1,638.11	4,988
2022-08-10	1.548	1.611	1.539	1.609	1,609.37	6,374
2022-08-09	1.593	1.595	1.535	1.557	1,557.01	4,099
2022-08-08	1.572	1.595	1.529	1.593	1,593.41	4,223
2022-08-05	1.574	1.587	1.541	1.565	1,565.31	3,682
2022-08-04	1.565	1.585	1.546	1.566	1,565.95	3,135
2022-08-03	1.537	1.587	1.522	1.571	1,571.06	4,537
2022-08-02	1.629	1.635	1.561	1.563	1,563.39	5,436
2022-08-01	1.556	1.635	1.553	1.627	1,626.62	8,402

← NewerPage 18 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.