EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 2.286 | 2.323 | 2.083 | 2.110 | 2,110.07 | 33,603 |
| 2022-02-08 | 2.050 | 2.286 | 2.032 | 2.235 | 2,235.24 | 28,206 |
| 2022-02-07 | 2.145 | 2.159 | 1.986 | 2.056 | 2,055.78 | 37,236 |
| 2022-02-04 | 2.481 | 2.481 | 2.117 | 2.153 | 2,152.86 | 46,873 |
| 2022-02-03 | 2.478 | 2.519 | 2.420 | 2.459 | 2,458.77 | 20,602 |
| 2022-02-02 | 2.580 | 2.661 | 2.461 | 2.467 | 2,467.07 | 30,819 |
| 2022-02-01 | 2.491 | 2.652 | 2.408 | 2.561 | 2,560.95 | 42,750 |
| 2022-01-31 | 2.920 | 2.935 | 2.427 | 2.478 | 2,477.93 | 54,080 |
| 2022-01-28 | 2.555 | 2.697 | 2.379 | 2.675 | 2,674.63 | 47,854 |
| 2022-01-27 | 2.753 | 2.800 | 2.396 | 2.525 | 2,525.18 | 55,280 |
| 2022-01-26 | 3.548 | 3.631 | 2.788 | 2.788 | 2,788.30 | 66,588 |
| 2022-01-25 | 3.193 | 3.915 | 3.069 | 3.524 | 3,524.02 | 56,557 |
| 2022-01-24 | 5.248 | 5.260 | 4.253 | 4.425 | 4,424.50 | 7,378 |
| 2022-01-21 | 5.467 | 5.467 | 5.252 | 5.274 | 5,273.89 | 2,913 |
| 2022-01-20 | 5.506 | 5.587 | 5.455 | 5.494 | 5,493.59 | 1,913 |
| 2022-01-19 | 5.542 | 5.551 | 5.455 | 5.504 | 5,503.80 | 2,299 |
| 2022-01-18 | 5.602 | 5.618 | 5.545 | 5.546 | 5,545.95 | 2,006 |
| 2022-01-17 | 5.653 | 5.685 | 5.593 | 5.595 | 5,594.49 | 1,831 |
| 2022-01-14 | 5.535 | 5.655 | 5.535 | 5.651 | 5,650.69 | 3,092 |
| 2022-01-13 | 5.506 | 5.568 | 5.469 | 5.542 | 5,542.12 | 2,606 |
| 2022-01-12 | 5.661 | 5.674 | 5.504 | 5.513 | 5,512.75 | 2,899 |
| 2022-01-11 | 5.588 | 5.684 | 5.582 | 5.619 | 5,618.76 | 1,985 |
| 2022-01-10 | 5.578 | 5.642 | 5.559 | 5.566 | 5,566.39 | 2,504 |
| 2022-01-07 | 5.503 | 5.618 | 5.481 | 5.561 | 5,561.28 | 3,144 |
| 2022-01-06 | 5.531 | 5.531 | 5.439 | 5.472 | 5,471.87 | 1,994 |
| 2022-01-05 | 5.703 | 5.759 | 5.558 | 5.586 | 5,585.55 | 2,410 |
| 2022-01-04 | 5.772 | 5.784 | 5.658 | 5.699 | 5,699.23 | 2,089 |
| 2022-01-03 | 5.639 | 5.745 | 5.633 | 5.726 | 5,726.05 | 1,989 |
| 2021-12-31 | 5.583 | 5.672 | 5.579 | 5.626 | 5,626.42 | 780 |
| 2021-12-30 | 5.607 | 5.614 | 5.573 | 5.583 | 5,583.00 | 1,200 |
| 2021-12-29 | 5.541 | 5.647 | 5.541 | 5.614 | 5,613.65 | 1,335 |
| 2021-12-28 | 5.499 | 5.541 | 5.462 | 5.541 | 5,540.85 | 2,785 |
| 2021-12-27 | 5.556 | 5.568 | 5.499 | 5.512 | 5,511.47 | 1,124 |
| 2021-12-24 | 5.538 | 5.570 | 5.528 | 5.556 | 5,556.17 | 805 |
| 2021-12-23 | 5.620 | 5.653 | 5.538 | 5.538 | 5,538.29 | 1,922 |
| 2021-12-22 | 5.591 | 5.612 | 5.526 | 5.611 | 5,611.10 | 2,582 |
| 2021-12-21 | 5.441 | 5.591 | 5.441 | 5.591 | 5,590.66 | 2,697 |
| 2021-12-20 | 5.460 | 5.460 | 5.238 | 5.404 | 5,404.18 | 3,646 |
| 2021-12-17 | 5.352 | 5.538 | 5.329 | 5.533 | 5,533.18 | 4,797 |
| 2021-12-16 | 5.358 | 5.428 | 5.328 | 5.371 | 5,370.97 | 3,581 |
| 2021-12-15 | 5.423 | 5.458 | 5.257 | 5.291 | 5,290.50 | 3,394 |
| 2021-12-14 | 5.430 | 5.628 | 5.413 | 5.428 | 5,428.44 | 5,233 |
| 2021-12-13 | 5.363 | 5.418 | 5.301 | 5.310 | 5,309.66 | 2,835 |
| 2021-12-10 | 5.256 | 5.363 | 5.237 | 5.363 | 5,363.30 | 3,426 |
| 2021-12-09 | 5.282 | 5.329 | 5.233 | 5.268 | 5,267.51 | 2,456 |
| 2021-12-08 | 5.326 | 5.383 | 5.269 | 5.269 | 5,268.78 | 2,786 |
| 2021-12-07 | 5.371 | 5.427 | 5.324 | 5.324 | 5,323.71 | 3,201 |
| 2021-12-06 | 5.205 | 5.292 | 5.193 | 5.292 | 5,291.78 | 1,813 |
| 2021-12-03 | 5.264 | 5.289 | 5.156 | 5.187 | 5,187.04 | 2,525 |
| 2021-12-02 | 5.268 | 5.297 | 5.182 | 5.259 | 5,258.57 | 2,519 |
| 2021-12-01 | 5.343 | 5.375 | 5.247 | 5.307 | 5,307.10 | 2,993 |
| 2021-11-30 | 5.301 | 5.420 | 5.242 | 5.326 | 5,326.26 | 5,239 |
| 2021-11-29 | 5.365 | 5.432 | 5.320 | 5.339 | 5,339.04 | 3,454 |
| 2021-11-26 | 5.556 | 5.556 | 5.340 | 5.367 | 5,367.14 | 5,163 |
| 2021-11-25 | 5.684 | 5.711 | 5.610 | 5.669 | 5,668.57 | 1,450 |
| 2021-11-24 | 5.629 | 5.713 | 5.593 | 5.683 | 5,682.62 | 2,373 |
| 2021-11-23 | 5.480 | 5.657 | 5.450 | 5.616 | 5,616.21 | 3,598 |
| 2021-11-22 | 5.519 | 5.559 | 5.448 | 5.506 | 5,506.36 | 2,330 |
| 2021-11-19 | 5.559 | 5.582 | 5.472 | 5.524 | 5,524.24 | 3,770 |
| 2021-11-18 | 5.652 | 5.678 | 5.524 | 5.535 | 5,534.46 | 4,245 |
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.