EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.139	2.139	2.029	2.060	2,060.25	7,305
2022-05-05	2.185	2.215	2.132	2.136	2,135.61	4,690
2022-05-04	2.122	2.145	2.079	2.136	2,136.25	4,218
2022-05-03	2.082	2.138	2.077	2.122	2,121.56	4,639
2022-05-02	2.154	2.187	1.986	2.072	2,072.39	8,277
2022-04-29	2.159	2.193	2.127	2.177	2,176.49	6,650
2022-04-28	2.130	2.235	2.094	2.164	2,164.35	10,219
2022-04-27	2.012	2.168	1.995	2.120	2,119.65	13,882
2022-04-26	2.184	2.184	2.018	2.018	2,018.10	16,399
2022-04-25	2.235	2.235	2.145	2.200	2,200.12	6,484
2022-04-22	2.211	2.275	2.194	2.235	2,235.24	6,520
2022-04-21	2.234	2.289	2.230	2.243	2,242.91	4,987
2022-04-20	2.271	2.288	2.207	2.221	2,221.19	6,090
2022-04-19	2.354	2.355	2.243	2.249	2,248.65	10,484
2022-04-14	2.316	2.387	2.302	2.352	2,351.47	4,111
2022-04-13	2.376	2.383	2.298	2.311	2,310.60	6,835
2022-04-12	2.331	2.388	2.315	2.376	2,375.74	6,054
2022-04-11	2.344	2.376	2.286	2.359	2,359.14	5,234
2022-04-08	2.263	2.357	2.223	2.355	2,355.31	6,690
2022-04-07	2.288	2.313	2.226	2.238	2,237.80	5,777
2022-04-06	2.302	2.312	2.193	2.277	2,276.75	11,363
2022-04-05	2.431	2.446	2.301	2.306	2,306.13	13,151
2022-04-04	2.414	2.457	2.392	2.457	2,456.85	4,943
2022-04-01	2.515	2.537	2.382	2.387	2,387.24	9,050
2022-03-31	2.523	2.652	2.509	2.515	2,514.97	15,735
2022-03-30	2.473	2.539	2.395	2.498	2,498.36	8,820
2022-03-29	2.407	2.489	2.386	2.489	2,489.42	12,078
2022-03-28	2.189	2.420	2.102	2.394	2,394.26	22,993
2022-03-25	2.266	2.325	2.248	2.291	2,290.80	5,199
2022-03-24	2.311	2.327	2.240	2.267	2,266.54	6,584
2022-03-23	2.368	2.385	2.298	2.317	2,316.99	4,726
2022-03-22	2.280	2.372	2.267	2.364	2,363.61	5,959
2022-03-21	2.412	2.413	2.317	2.326	2,325.93	7,447
2022-03-18	2.420	2.434	2.366	2.412	2,412.15	12,655
2022-03-17	2.346	2.436	2.335	2.421	2,421.09	12,443
2022-03-16	2.318	2.380	2.284	2.314	2,314.43	10,004
2022-03-15	2.312	2.318	2.228	2.262	2,262.06	8,680
2022-03-14	2.416	2.491	2.337	2.337	2,337.42	10,957
2022-03-11	2.353	2.441	2.336	2.383	2,383.41	9,521
2022-03-10	2.367	2.409	2.306	2.360	2,360.42	9,835
2022-03-09	2.235	2.360	2.215	2.360	2,359.78	12,678
2022-03-08	2.131	2.266	2.111	2.157	2,156.69	8,950
2022-03-07	2.111	2.212	1.991	2.140	2,140.08	20,486
2022-03-04	2.295	2.311	2.159	2.171	2,170.74	12,201
2022-03-03	2.433	2.464	2.293	2.303	2,302.94	12,535
2022-03-02	2.270	2.545	2.242	2.442	2,442.16	18,447
2022-03-01	2.369	2.400	2.287	2.287	2,286.97	12,110
2022-02-28	2.416	2.433	2.312	2.366	2,365.52	14,017
2022-02-25	2.390	2.493	2.338	2.472	2,471.54	12,909
2022-02-24	2.427	2.465	2.276	2.355	2,354.67	22,565
2022-02-23	2.516	2.570	2.474	2.542	2,542.43	11,596
2022-02-22	2.359	2.496	2.337	2.489	2,488.78	12,018
2022-02-21	2.373	2.423	2.346	2.389	2,389.15	8,981
2022-02-18	2.439	2.450	2.336	2.344	2,344.45	9,924
2022-02-17	2.429	2.480	2.402	2.440	2,440.25	12,132
2022-02-16	2.382	2.431	2.341	2.423	2,423.00	10,878
2022-02-15	2.363	2.452	2.307	2.369	2,369.36	17,455
2022-02-14	2.242	2.378	2.182	2.366	2,365.52	19,511
2022-02-11	2.274	2.318	2.228	2.235	2,235.24	16,221
2022-02-10	2.108	2.376	2.095	2.276	2,275.48	29,972

← NewerPage 20 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.