EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.830	13.980	13.450	13.720	13.720	223,984
2026-07-24	13.660	13.820	13.560	13.770	13.770	120,723
2026-07-23	13.860	14.000	13.700	13.700	13.700	129,120
2026-07-22	13.870	14.200	13.780	13.960	13.960	77,654
2026-07-21	13.850	13.940	13.720	13.880	13.880	88,487
2026-07-20	14.070	14.110	13.820	13.850	13.850	111,346
2026-07-17	14.160	14.260	14.000	14.060	14.060	103,820
2026-07-16	14.240	14.280	14.070	14.250	14.250	60,369
2026-07-15	14.220	14.250	14.010	14.250	14.250	81,335
2026-07-14	14.080	14.350	13.940	14.220	14.220	110,271
2026-07-13	13.920	14.090	13.710	14.090	14.090	180,274
2026-07-10	14.120	14.220	13.940	13.960	13.960	96,962
2026-07-09	14.070	14.170	13.950	14.110	14.110	107,797
2026-07-08	14.250	14.280	14.010	14.040	14.040	124,006
2026-07-07	14.560	14.640	14.260	14.310	14.310	129,144
2026-07-06	14.790	14.880	14.550	14.570	14.570	140,925
2026-07-03	14.590	14.840	14.570	14.800	14.800	158,625
2026-07-02	14.600	14.660	14.160	14.590	14.590	142,158
2026-07-01	13.990	14.670	13.950	14.620	14.620	320,967
2026-06-30	13.900	14.150	13.620	14.050	14.050	251,928
2026-06-29	14.510	14.560	13.820	13.820	13.820	176,500
2026-06-26	14.300	14.540	14.270	14.500	14.500	257,842
2026-06-25	13.970	14.320	13.890	14.320	14.320	152,323
2026-06-24	13.970	13.980	13.570	13.960	13.960	168,279
2026-06-23	14.020	14.340	13.940	14.000	14.000	123,837
2026-06-22	14.400	14.440	13.810	14.050	14.050	171,298
2026-06-19	13.620	14.580	13.610	14.400	14.400	320,980
2026-06-18	13.700	13.800	13.450	13.650	13.650	207,487
2026-06-17	13.670	13.690	13.530	13.690	13.690	124,236
2026-06-16	13.710	13.840	13.600	13.640	13.640	186,564
2026-06-15	14.420	14.500	13.710	13.730	13.730	325,471
2026-06-12	14.100	14.230	13.930	14.170	14.170	114,685
2026-06-11	14.000	14.040	13.810	13.980	13.980	109,778
2026-06-10	14.040	14.280	13.850	13.970	13.970	142,168
2026-06-09	14.140	14.270	14.010	14.010	14.010	112,203
2026-06-08	13.900	14.340	13.850	14.150	14.150	121,760
2026-06-05	14.180	14.200	13.920	13.980	13.980	106,115
2026-06-04	14.120	14.270	14.000	14.150	14.150	166,928
2026-06-03	14.240	14.280	13.930	14.090	14.090	244,546
2026-06-02	14.790	14.820	14.220	14.300	14.300	311,956
2026-06-01	14.900	15.030	14.610	14.780	14.780	187,646
2026-05-29	15.190	15.310	14.810	14.900	14.900	203,983
2026-05-28	15.010	15.290	14.850	15.110	15.110	159,633
2026-05-27	14.930	15.170	14.850	15.030	15.030	127,425
2026-05-26	15.080	15.080	14.700	14.910	14.910	119,968
2026-05-25	14.720	15.190	14.700	15.090	15.090	188,855
2026-05-22	14.620	14.790	14.520	14.700	14.700	114,316
2026-05-21	14.760	14.980	14.450	14.650	14.650	199,064
2026-05-20	14.550	14.800	14.420	14.730	14.730	160,049
2026-05-19	14.960	15.190	14.570	14.570	14.570	256,509
2026-05-18	14.960	14.960	14.550	14.740	14.740	216,544
2026-05-15	15.180	15.380	15.000	15.140	15.140	260,628
2026-05-14	14.880	15.410	14.880	15.330	15.330	427,579
2026-05-13	14.380	14.740	14.260	14.740	14.740	138,608
2026-05-12	14.590	14.600	14.260	14.410	14.410	185,313
2026-05-11	15.220	15.310	14.410	14.650	14.650	287,656
2026-05-08	15.250	15.250	14.760	15.130	15.130	210,552
2026-05-07	15.110	15.600	14.960	15.180	15.180	906,674
2026-05-06	15.120	15.380	14.720	15.290	15.290	501,804
2026-05-05	14.390	15.110	14.390	15.010	15.010	264,131

← NewerPage 2 of 3 · 130 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.