EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 13.010 | 13.270 | 12.770 | 12.840 | 12.840 | 252,847 |
| 2025-11-06 | 13.390 | 13.470 | 13.020 | 13.100 | 13.100 | 237,763 |
| 2025-11-05 | 13.660 | 13.700 | 13.300 | 13.300 | 13.300 | 208,554 |
| 2025-11-04 | 13.540 | 14.010 | 13.440 | 13.630 | 13.630 | 331,510 |
| 2025-11-03 | 14.650 | 14.690 | 13.700 | 13.700 | 13.700 | 359,438 |
| 2025-10-31 | 14.600 | 14.890 | 14.310 | 14.310 | 14.310 | 217,399 |
| 2025-10-30 | 15.610 | 15.760 | 14.400 | 14.580 | 14.580 | 553,290 |
| 2025-10-29 | 15.000 | 16.010 | 14.910 | 15.710 | 15.710 | 1,004,221 |
| 2025-10-28 | 14.450 | 14.470 | 13.690 | 14.370 | 14.370 | 409,026 |
| 2025-10-27 | 14.490 | 14.650 | 14.270 | 14.620 | 14.620 | 193,083 |
| 2025-10-24 | 14.090 | 14.370 | 13.940 | 14.360 | 14.360 | 213,417 |
| 2025-10-23 | 13.630 | 14.450 | 13.630 | 14.000 | 14.000 | 261,191 |
| 2025-10-22 | 13.820 | 13.850 | 13.570 | 13.640 | 13.640 | 219,051 |
| 2025-10-21 | 14.100 | 14.150 | 13.690 | 13.840 | 13.840 | 182,198 |
| 2025-10-20 | 14.550 | 14.590 | 13.790 | 14.130 | 14.130 | 363,250 |
← NewerPage 5 of 5 · 255 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.