EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.577	1.588	1.528	1.551	1,550.62	6,483
2022-07-28	1.507	1.547	1.497	1.547	1,547.43	5,014
2022-07-27	1.479	1.524	1.472	1.501	1,501.44	3,405
2022-07-26	1.469	1.494	1.451	1.476	1,475.90	4,081
2022-07-25	1.498	1.517	1.473	1.484	1,484.20	4,388
2022-07-22	1.445	1.536	1.424	1.512	1,512.30	9,142
2022-07-21	1.507	1.553	1.425	1.446	1,445.88	12,292
2022-07-20	1.464	1.491	1.447	1.456	1,455.46	4,472
2022-07-19	1.370	1.461	1.367	1.448	1,448.44	7,131
2022-07-18	1.392	1.422	1.375	1.381	1,380.74	4,076
2022-07-15	1.363	1.387	1.337	1.380	1,379.46	4,788
2022-07-14	1.388	1.413	1.350	1.360	1,360.30	4,161
2022-07-13	1.441	1.444	1.375	1.402	1,401.82	7,111
2022-07-12	1.419	1.464	1.384	1.453	1,452.91	6,015
2022-07-11	1.559	1.559	1.425	1.429	1,429.28	11,131
2022-07-08	1.583	1.590	1.530	1.585	1,585.11	4,489
2022-07-07	1.576	1.601	1.547	1.579	1,578.72	3,419
2022-07-06	1.647	1.657	1.551	1.570	1,570.42	7,553
2022-07-05	1.521	1.664	1.512	1.622	1,622.15	14,601
2022-07-04	1.505	1.558	1.467	1.501	1,501.44	9,089
2022-07-01	1.459	1.496	1.436	1.449	1,449.08	5,291
2022-06-30	1.544	1.544	1.452	1.484	1,484.20	5,569
2022-06-29	1.520	1.560	1.503	1.555	1,555.09	4,281
2022-06-28	1.533	1.549	1.497	1.535	1,534.65	4,487
2022-06-27	1.528	1.548	1.488	1.526	1,526.35	6,888
2022-06-24	1.458	1.527	1.456	1.515	1,514.86	8,028
2022-06-23	1.458	1.461	1.408	1.441	1,440.77	5,735
2022-06-22	1.416	1.500	1.382	1.473	1,472.71	9,700
2022-06-21	1.484	1.505	1.437	1.437	1,436.94	8,274
2022-06-20	1.448	1.491	1.423	1.468	1,468.23	8,011
2022-06-17	1.356	1.472	1.355	1.437	1,436.94	21,124
2022-06-16	1.368	1.376	1.309	1.357	1,357.11	9,566
2022-06-15	1.341	1.378	1.332	1.360	1,360.30	10,008
2022-06-14	1.367	1.388	1.311	1.325	1,325.18	11,445
2022-06-13	1.385	1.424	1.335	1.361	1,360.94	16,663
2022-06-10	1.497	1.498	1.388	1.411	1,410.76	19,607
2022-06-09	1.552	1.566	1.501	1.507	1,506.55	11,497
2022-06-08	1.608	1.621	1.518	1.562	1,562.11	15,355
2022-06-07	1.625	1.635	1.596	1.613	1,612.57	5,980
2022-06-06	1.597	1.652	1.592	1.643	1,643.22	6,869
2022-06-03	1.629	1.654	1.584	1.590	1,590.22	8,315
2022-06-02	1.612	1.661	1.601	1.625	1,624.70	7,822
2022-06-01	1.655	1.675	1.615	1.615	1,615.12	9,826
2022-05-31	1.702	1.718	1.640	1.652	1,651.52	77,759
2022-05-30	1.712	1.742	1.697	1.723	1,723.05	10,207
2022-05-27	1.671	1.710	1.632	1.704	1,703.89	11,530
2022-05-26	1.560	1.673	1.550	1.671	1,671.32	15,479
2022-05-25	1.565	1.576	1.494	1.563	1,562.75	14,903
2022-05-24	1.552	1.616	1.544	1.558	1,558.28	11,619
2022-05-23	1.556	1.641	1.553	1.565	1,564.67	20,652
2022-05-20	1.574	1.624	1.514	1.571	1,571.06	27,660
2022-05-19	1.770	1.775	1.539	1.566	1,565.95	61,716
2022-05-18	2.121	2.132	1.547	1.737	1,736.46	68,163
2022-05-17	2.028	2.150	2.028	2.148	2,148.39	10,528
2022-05-16	2.182	2.192	2.002	2.018	2,018.10	17,121
2022-05-13	2.120	2.246	1.988	2.223	2,223.11	21,764
2022-05-12	2.094	2.173	2.056	2.160	2,159.88	8,478
2022-05-11	2.078	2.130	2.056	2.127	2,126.67	5,727
2022-05-10	1.993	2.113	1.982	2.077	2,076.86	9,553
2022-05-09	2.063	2.127	1.934	1.966	1,966.37	10,071

← NewerPage 19 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.