EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.060	14.610	13.960	14.270	14.270	269,697
2026-02-03	14.240	14.270	13.960	13.960	13.960	163,586
2026-02-02	13.510	14.270	13.340	14.200	14.200	195,673
2026-01-30	13.580	13.860	13.420	13.620	13.620	176,117
2026-01-29	14.290	14.450	13.540	13.550	13.550	172,358
2026-01-28	14.320	14.490	14.100	14.200	14.200	131,442
2026-01-27	13.810	14.330	13.750	14.330	14.330	219,565
2026-01-26	13.790	13.980	13.600	13.970	13.970	135,969
2026-01-23	13.910	13.980	13.650	13.710	13.710	141,113
2026-01-22	13.750	14.050	13.600	13.970	13.970	175,431
2026-01-21	13.660	13.740	13.350	13.620	13.620	103,990
2026-01-20	13.410	13.740	13.250	13.630	13.630	181,982
2026-01-19	13.210	13.490	13.020	13.490	13.490	314,599
2026-01-16	14.190	14.190	13.500	13.500	13.500	412,498
2026-01-15	14.790	14.890	14.000	14.120	14.120	195,837
2026-01-14	14.110	14.740	13.930	14.590	14.590	286,000
2026-01-13	14.280	14.300	13.860	14.130	14.130	183,325
2026-01-12	14.620	14.670	14.180	14.180	14.180	142,694
2026-01-09	14.640	14.690	14.390	14.640	14.640	138,671
2026-01-08	13.990	14.780	13.910	14.620	14.620	381,518
2026-01-07	13.660	14.150	13.530	14.150	14.150	209,557
2026-01-06	14.060	14.120	13.650	13.690	13.690	249,671
2026-01-05	14.690	14.860	14.010	14.020	14.020	222,971
2026-01-02	14.240	14.890	14.240	14.620	14.620	275,131
2025-12-31	14.420	14.430	14.240	14.330	14.330	71,762
2025-12-30	13.830	14.520	13.780	14.460	14.460	399,669
2025-12-29	13.700	14.040	13.700	13.830	13.830	159,305
2025-12-24	13.910	13.910	13.570	13.700	13.700	120,329
2025-12-23	13.910	14.370	13.900	13.930	13.930	468,194
2025-12-22	13.480	13.930	13.460	13.930	13.930	411,061
2025-12-19	12.690	13.460	12.580	13.370	13.370	574,200
2025-12-18	12.340	12.530	12.180	12.530	12.530	183,841
2025-12-17	12.740	12.740	12.370	12.390	12.390	240,434
2025-12-16	13.080	13.080	12.680	12.720	12.720	316,473
2025-12-15	13.080	13.380	13.050	13.120	13.120	175,358
2025-12-12	13.750	13.870	12.930	13.010	13.010	381,291
2025-12-11	14.140	14.270	13.050	13.300	13.300	607,772
2025-12-10	14.250	14.490	14.050	14.140	14.140	223,329
2025-12-09	14.150	14.180	13.850	14.100	14.100	187,179
2025-12-08	13.500	14.300	13.500	14.200	14.200	471,478
2025-12-05	13.390	13.580	13.220	13.280	13.280	160,486
2025-12-04	13.450	13.580	13.220	13.260	13.260	150,728
2025-12-03	13.450	13.520	13.200	13.360	13.360	122,194
2025-12-02	13.210	13.500	13.120	13.400	13.400	208,511
2025-12-01	13.290	13.480	13.100	13.310	13.310	178,886
2025-11-28	13.450	13.520	13.270	13.370	13.370	97,357
2025-11-27	13.190	13.430	13.090	13.430	13.430	71,716
2025-11-26	13.290	13.400	13.080	13.190	13.190	109,335
2025-11-25	13.380	13.550	13.210	13.240	13.240	134,621
2025-11-24	13.100	13.450	12.920	13.360	13.360	241,213
2025-11-21	12.900	13.100	12.790	13.050	13.050	139,948
2025-11-20	13.300	13.430	12.820	12.900	12.900	216,972
2025-11-19	13.310	13.350	13.010	13.010	13.010	191,906
2025-11-18	13.090	13.560	13.030	13.320	13.320	132,760
2025-11-17	13.400	13.590	13.020	13.220	13.220	189,254
2025-11-14	13.590	13.610	13.300	13.470	13.470	158,330
2025-11-13	13.540	14.080	13.480	13.680	13.680	129,622
2025-11-12	14.150	14.150	13.550	13.550	13.550	179,639
2025-11-11	14.240	14.540	13.970	14.010	14.010	207,112
2025-11-10	13.500	14.520	13.310	14.250	14.250	655,161

← NewerPage 4 of 22 · 1,284 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.