EMEIS SA historical data

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

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
2025-10-17	14.490	14.590	14.260	14.490	14.490	292,564
2025-10-16	15.030	15.280	14.580	14.640	14.640	252,686
2025-10-15	15.590	15.910	15.030	15.070	15.070	322,871
2025-10-14	15.050	15.350	14.720	15.300	15.300	359,529
2025-10-13	15.160	15.420	15.010	15.190	15.190	294,960
2025-10-10	15.500	16.190	15.000	15.000	15.000	683,797
2025-10-09	14.580	15.580	14.570	15.510	15.510	539,401
2025-10-08	14.390	15.120	14.360	14.570	14.570	616,348
2025-10-07	13.850	14.250	13.770	14.240	14.240	250,795
2025-10-06	14.360	14.470	13.360	13.820	13.820	714,623
2025-10-03	14.500	14.930	14.370	14.700	14.700	321,743
2025-10-02	14.990	14.990	14.320	14.610	14.610	360,416
2025-10-01	14.700	15.230	14.480	14.840	14.840	478,204
2025-09-30	14.400	14.990	13.550	14.760	14.760	1,103,468
2025-09-29	13.890	14.200	13.620	14.000	14.000	395,703
2025-09-26	13.560	14.180	13.440	13.550	13.550	455,900
2025-09-25	13.400	13.650	13.210	13.570	13.570	339,020
2025-09-24	12.600	13.710	12.580	13.390	13.390	929,349
2025-09-23	12.490	12.700	12.150	12.150	12.150	221,505
2025-09-22	12.410	12.410	12.100	12.260	12.260	195,301
2025-09-19	12.110	12.680	12.110	12.510	12.510	3,142,604
2025-09-18	11.890	12.390	11.890	12.070	12.070	251,681
2025-09-17	12.190	12.270	11.610	11.860	11.860	198,360
2025-09-16	12.070	12.120	11.880	12.060	12.060	135,369
2025-09-15	12.000	12.380	11.880	12.030	12.030	261,468
2025-09-12	12.150	12.380	11.950	12.000	12.000	250,635
2025-09-11	11.760	12.200	11.490	12.040	12.040	374,644
2025-09-10	11.190	11.730	11.180	11.610	11.610	388,379
2025-09-09	10.750	11.130	10.720	11.080	11.080	215,573
2025-09-08	11.010	11.130	10.730	10.750	10.750	226,597
2025-09-05	11.290	11.460	10.930	11.000	11.000	225,688
2025-09-04	10.910	11.240	10.860	11.170	11.170	341,138
2025-09-03	11.390	11.480	10.960	10.960	10.960	387,512
2025-09-02	11.800	11.800	11.230	11.340	11.340	351,922
2025-09-01	12.210	12.380	11.830	11.860	11.860	228,805
2025-08-29	12.490	12.680	12.200	12.210	12.210	235,380
2025-08-28	12.720	12.990	12.440	12.440	12.440	344,928
2025-08-27	12.990	13.190	12.720	12.770	12.770	316,208
2025-08-26	13.780	13.920	12.970	13.000	13.000	665,765
2025-08-25	14.930	15.110	14.200	14.200	14.200	303,852
2025-08-22	14.800	15.070	14.650	14.970	14.970	510,881
2025-08-21	14.210	14.980	14.210	14.850	14.850	388,299
2025-08-20	13.910	14.320	13.910	14.240	14.240	109,185
2025-08-19	14.180	14.290	13.760	14.130	14.130	244,014
2025-08-18	14.000	14.390	13.830	14.240	14.240	380,977

← NewerPage 5 of 22 · 1,281 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.