EMEIS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.380	10.510	10.080	10.330	10.330	416,023
2025-05-22	10.370	10.680	9.950	10.360	10.360	858,336
2025-05-21	11.400	11.420	10.710	10.730	10.730	362,018
2025-05-20	10.850	11.400	10.720	11.400	11.400	513,481
2025-05-19	10.310	10.890	10.310	10.890	10.890	319,805
2025-05-16	10.470	10.510	10.110	10.350	10.350	546,326
2025-05-15	10.840	11.040	10.290	10.350	10.350	655,608
2025-05-14	11.664	11.668	10.632	10.850	10.850	1,087,127
2025-05-13	12.298	12.300	11.566	11.664	11.664	694,945
2025-05-12	11.444	12.390	11.012	12.194	12.194	1,160,815
2025-05-09	10.906	11.208	10.812	11.004	11.004	208,961
2025-05-08	11.134	11.136	10.630	10.940	10.940	518,919
2025-05-07	11.976	11.976	10.960	11.170	11.170	593,286
2025-05-06	12.110	12.156	11.814	11.988	11.988	172,971
2025-05-05	12.100	12.308	11.852	12.158	12.158	278,077
2025-05-02	11.278	12.520	11.234	12.246	12.246	976,490
2025-04-30	11.300	11.366	11.050	11.288	11.288	135,738
2025-04-29	11.050	11.332	10.960	11.266	11.266	256,253
2025-04-28	10.300	11.090	10.164	11.000	11.000	485,286
2025-04-25	10.560	10.720	10.228	10.334	10.334	243,501
2025-04-24	10.180	10.560	10.050	10.560	10.560	314,515
2025-04-23	10.166	10.400	9.820	10.188	10.188	522,302
2025-04-22	11.686	11.700	9.781	10.000	10.000	1,123,671
2025-04-17	11.750	12.160	11.212	11.610	11.610	557,005
2025-04-16	11.248	11.640	11.088	11.500	11.500	414,112
2025-04-15	10.720	11.280	10.684	11.254	11.254	302,305
2025-04-14	10.552	10.800	10.280	10.728	10.728	272,836
2025-04-11	11.200	11.530	10.214	10.314	10.314	531,405
2025-04-10	11.400	11.420	10.964	11.100	11.100	465,751
2025-04-09	10.396	10.954	10.210	10.554	10.554	406,816
2025-04-08	10.442	11.300	10.300	11.150	11.150	547,444
2025-04-07	8.850	10.496	8.420	10.152	10.152	618,022
2025-04-04	10.490	10.772	9.961	10.218	10.218	383,361
2025-04-03	10.090	10.870	9.800	10.554	10.554	575,422
2025-04-02	10.828	10.844	10.208	10.268	10.268	320,744
2025-04-01	11.100	11.280	10.800	10.800	10.800	205,192
2025-03-31	10.740	11.222	10.462	10.970	10.970	413,896
2025-03-28	11.290	11.486	10.930	10.934	10.934	217,119
2025-03-27	11.168	11.600	11.110	11.204	11.204	258,647
2025-03-26	10.712	11.690	10.596	11.398	11.398	687,525
2025-03-25	10.160	10.586	10.090	10.400	10.400	288,527
2025-03-24	11.290	11.386	10.312	10.312	10.312	500,642
2025-03-21	11.008	11.408	10.810	11.106	11.106	721,481
2025-03-20	11.456	11.530	11.036	11.040	11.040	253,317
2025-03-19	11.750	11.890	11.176	11.424	11.424	378,023
2025-03-18	11.550	12.118	11.550	11.754	11.754	643,790
2025-03-17	11.490	11.700	11.164	11.402	11.402	455,485
2025-03-14	11.290	11.608	11.170	11.240	11.240	349,047
2025-03-13	11.764	11.978	10.760	11.130	11.130	1,234,173
2025-03-12	12.482	13.400	11.980	12.164	12.164	1,676,773
2025-03-11	11.362	12.218	11.362	11.922	11.922	749,503
2025-03-10	12.236	12.540	11.022	11.362	11.362	762,651
2025-03-07	12.100	12.800	11.738	12.234	12.234	681,150
2025-03-06	12.070	12.200	11.762	12.018	12.018	499,238
2025-03-05	11.200	12.728	11.200	12.068	12.068	1,130,007
2025-03-04	10.620	11.470	10.554	10.984	10.984	639,645
2025-03-03	11.146	11.350	10.430	10.920	10.920	502,860
2025-02-28	11.100	11.394	10.650	10.966	10.966	774,468
2025-02-27	10.044	11.280	9.966	11.224	11.224	1,031,248
2025-02-26	9.496	10.054	9.322	10.000	10.000	627,418

← NewerPage 7 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.