EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.450	14.600	14.270	14.420	14.420	75,180
2026-04-30	14.350	14.500	14.160	14.330	14.330	129,838
2026-04-29	14.600	14.660	14.230	14.370	14.370	113,612
2026-04-28	14.760	15.140	14.450	14.600	14.600	320,564
2026-04-27	14.310	14.870	14.230	14.730	14.730	294,855
2026-04-24	14.100	14.500	13.940	14.260	14.260	259,065
2026-04-23	13.810	14.180	13.760	14.160	14.160	99,731
2026-04-22	13.740	14.180	13.550	13.830	13.830	141,570
2026-04-21	13.800	13.850	13.580	13.730	13.730	129,996
2026-04-20	13.810	13.880	13.570	13.710	13.710	173,351
2026-04-17	13.980	14.190	13.810	14.010	14.010	240,416
2026-04-16	13.770	13.960	13.610	13.910	13.910	128,781
2026-04-15	13.430	13.730	13.410	13.700	13.700	147,968
2026-04-14	13.550	13.610	13.370	13.390	13.390	155,504
2026-04-13	13.510	13.580	13.330	13.470	13.470	207,770
2026-04-10	13.850	14.020	13.530	13.650	13.650	291,375
2026-04-09	14.980	15.000	13.730	13.810	13.810	728,059
2026-04-08	14.500	15.190	14.370	15.060	15.060	884,033
2026-04-07	13.840	14.400	13.790	14.080	14.080	431,037
2026-04-02	13.600	13.830	13.360	13.700	13.700	199,311
2026-04-01	13.410	13.870	13.280	13.870	13.870	312,863
2026-03-31	12.850	13.280	12.770	13.040	13.040	177,017
2026-03-30	12.370	12.890	12.040	12.880	12.880	220,041
2026-03-27	12.240	12.390	11.770	12.390	12.390	344,721
2026-03-26	12.880	12.880	12.260	12.260	12.260	305,763
2026-03-25	13.190	13.290	12.810	12.880	12.880	223,353
2026-03-24	13.610	13.620	12.790	12.970	12.970	258,223
2026-03-23	13.100	13.770	13.000	13.520	13.520	254,125
2026-03-20	13.860	14.170	13.350	13.430	13.430	363,707
2026-03-19	14.080	14.180	13.720	13.720	13.720	235,623
2026-03-18	13.890	14.420	13.890	14.300	14.300	178,272
2026-03-17	14.090	14.200	13.750	13.750	13.750	140,288
2026-03-16	13.950	14.180	13.740	14.050	14.050	93,045
2026-03-13	13.860	14.170	13.640	13.930	13.930	174,514
2026-03-12	14.250	14.300	13.900	13.920	13.920	183,376
2026-03-11	14.600	14.650	14.240	14.290	14.290	142,715
2026-03-10	14.400	14.650	14.260	14.640	14.640	236,356
2026-03-09	13.700	14.170	13.530	14.170	14.170	258,263
2026-03-06	14.050	14.180	13.820	14.040	14.040	166,808
2026-03-05	14.180	14.490	13.760	13.860	13.860	294,673
2026-03-04	14.410	14.490	13.950	14.190	14.190	332,723
2026-03-03	14.950	15.190	14.430	14.430	14.430	279,278
2026-03-02	15.010	15.490	14.600	15.120	15.120	686,621
2026-02-27	14.960	15.390	14.830	15.380	15.380	596,974
2026-02-26	14.090	15.070	13.960	15.000	15.000	351,238
2026-02-25	14.270	14.580	13.970	13.990	13.990	226,404
2026-02-24	14.430	14.760	14.110	14.220	14.220	259,032
2026-02-23	14.720	15.610	14.470	14.610	14.610	962,536
2026-02-20	13.720	14.500	13.580	14.310	14.310	484,434
2026-02-19	15.340	15.340	13.680	13.680	13.680	1,050,099
2026-02-18	15.530	16.000	14.510	15.490	15.490	874,185
2026-02-17	14.550	15.270	14.530	15.270	15.270	483,623
2026-02-16	14.690	14.900	14.400	14.600	14.600	116,336
2026-02-13	14.700	14.750	14.250	14.680	14.680	140,365
2026-02-12	14.890	14.970	14.720	14.770	14.770	110,761
2026-02-11	14.720	14.960	14.360	14.890	14.890	168,621
2026-02-10	14.500	14.870	14.500	14.790	14.790	232,375
2026-02-09	14.190	14.530	14.020	14.460	14.460	149,917
2026-02-06	14.390	14.390	13.980	14.140	14.140	148,603
2026-02-05	14.100	14.380	13.970	14.380	14.380	96,973

← NewerPage 3 of 5 · 255 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.