EMEIS SA historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.