EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.399 | 9.650 | 9.123 | 9.401 | 9.401 | 520,717 |
| 2025-02-24 | 9.454 | 9.880 | 9.444 | 9.665 | 9.665 | 477,534 |
| 2025-02-21 | 9.190 | 9.450 | 8.921 | 9.400 | 9.400 | 374,212 |
| 2025-02-20 | 8.649 | 9.235 | 8.649 | 9.152 | 9.152 | 434,486 |
| 2025-02-19 | 8.608 | 8.848 | 8.380 | 8.651 | 8.651 | 297,706 |
| 2025-02-18 | 8.376 | 8.730 | 8.300 | 8.608 | 8.608 | 339,377 |
| 2025-02-17 | 9.270 | 9.290 | 8.233 | 8.354 | 8.354 | 1,186,196 |
| 2025-02-14 | 8.412 | 9.478 | 8.296 | 9.037 | 9.037 | 1,125,604 |
| 2025-02-13 | 8.155 | 8.440 | 7.980 | 8.313 | 8.313 | 657,280 |
| 2025-02-12 | 8.125 | 8.368 | 7.974 | 8.072 | 8.072 | 396,801 |
| 2025-02-11 | 8.010 | 8.325 | 7.734 | 8.125 | 8.125 | 544,103 |
| 2025-02-10 | 7.920 | 8.334 | 7.794 | 8.034 | 8.034 | 755,247 |
| 2025-02-07 | 7.920 | 8.120 | 7.528 | 7.863 | 7.863 | 666,472 |
| 2025-02-06 | 7.000 | 8.150 | 6.703 | 8.000 | 8.000 | 1,802,153 |
| 2025-02-05 | 6.758 | 6.850 | 6.410 | 6.666 | 6.666 | 650,693 |
| 2025-02-04 | 6.688 | 6.857 | 6.302 | 6.765 | 6.765 | 430,342 |
| 2025-02-03 | 6.160 | 6.684 | 6.052 | 6.650 | 6.650 | 457,394 |
| 2025-01-31 | 6.059 | 6.402 | 5.950 | 6.350 | 6.350 | 400,036 |
| 2025-01-30 | 5.880 | 6.186 | 5.800 | 6.028 | 6.028 | 289,853 |
| 2025-01-29 | 6.218 | 6.708 | 5.773 | 5.870 | 5.870 | 817,035 |
| 2025-01-28 | 6.100 | 6.340 | 6.070 | 6.171 | 6.171 | 312,450 |
| 2025-01-27 | 5.709 | 6.121 | 5.700 | 6.121 | 6.121 | 529,865 |
| 2025-01-24 | 5.667 | 5.865 | 5.625 | 5.750 | 5.750 | 236,839 |
| 2025-01-23 | 5.610 | 5.702 | 5.392 | 5.625 | 5.625 | 296,183 |
| 2025-01-22 | 5.880 | 5.890 | 5.610 | 5.610 | 5.610 | 192,030 |
| 2025-01-21 | 5.600 | 5.920 | 5.380 | 5.867 | 5.867 | 330,394 |
| 2025-01-20 | 5.864 | 5.864 | 5.581 | 5.620 | 5.620 | 141,923 |
| 2025-01-17 | 5.390 | 5.750 | 5.390 | 5.750 | 5.750 | 361,603 |
| 2025-01-16 | 5.480 | 5.500 | 5.323 | 5.360 | 5.360 | 114,823 |
| 2025-01-15 | 5.350 | 5.470 | 5.220 | 5.454 | 5.454 | 153,451 |
| 2025-01-14 | 5.350 | 5.540 | 5.308 | 5.327 | 5.327 | 149,154 |
| 2025-01-13 | 5.310 | 5.490 | 5.259 | 5.278 | 5.278 | 184,562 |
| 2025-01-10 | 5.309 | 5.545 | 5.210 | 5.310 | 5.310 | 233,229 |
| 2025-01-09 | 5.559 | 5.630 | 5.392 | 5.392 | 5.392 | 191,756 |
| 2025-01-08 | 5.810 | 5.882 | 5.421 | 5.532 | 5.532 | 457,986 |
| 2025-01-07 | 6.297 | 6.410 | 5.811 | 5.811 | 5.811 | 639,832 |
| 2025-01-06 | 6.009 | 6.609 | 6.009 | 6.350 | 6.350 | 773,660 |
| 2025-01-03 | 6.080 | 6.083 | 5.750 | 5.962 | 5.962 | 275,082 |
| 2025-01-02 | 6.010 | 6.290 | 5.900 | 6.084 | 6.084 | 392,038 |
| 2024-12-31 | 5.800 | 6.172 | 5.800 | 6.061 | 6.061 | 347,400 |
| 2024-12-30 | 5.940 | 5.993 | 5.790 | 5.829 | 5.829 | 194,251 |
| 2024-12-27 | 5.388 | 5.960 | 5.338 | 5.950 | 5.950 | 678,244 |
| 2024-12-24 | 5.282 | 5.500 | 5.255 | 5.280 | 5.280 | 138,102 |
| 2024-12-23 | 5.023 | 5.524 | 4.966 | 5.320 | 5.320 | 475,243 |
| 2024-12-20 | 4.760 | 5.142 | 4.611 | 5.119 | 5.119 | 666,164 |
| 2024-12-19 | 5.110 | 5.215 | 4.625 | 4.790 | 4.790 | 661,906 |
| 2024-12-18 | 4.785 | 5.262 | 4.736 | 5.091 | 5.091 | 566,823 |
| 2024-12-17 | 5.066 | 5.090 | 4.440 | 4.794 | 4.794 | 1,311,153 |
| 2024-12-16 | 5.524 | 5.660 | 4.972 | 5.105 | 5.105 | 832,448 |
| 2024-12-13 | 5.490 | 5.790 | 5.489 | 5.559 | 5.559 | 467,086 |
| 2024-12-12 | 5.449 | 5.585 | 5.260 | 5.463 | 5.463 | 340,123 |
| 2024-12-11 | 5.392 | 5.490 | 5.363 | 5.400 | 5.400 | 98,446 |
| 2024-12-10 | 5.540 | 5.600 | 5.362 | 5.410 | 5.410 | 199,398 |
| 2024-12-09 | 5.478 | 5.700 | 5.400 | 5.598 | 5.598 | 415,217 |
| 2024-12-06 | 5.333 | 5.530 | 5.333 | 5.480 | 5.480 | 181,988 |
| 2024-12-05 | 5.462 | 5.597 | 5.272 | 5.345 | 5.345 | 310,754 |
| 2024-12-04 | 5.505 | 5.654 | 5.430 | 5.540 | 5.540 | 188,874 |
| 2024-12-03 | 5.590 | 5.697 | 5.460 | 5.505 | 5.505 | 187,020 |
| 2024-12-02 | 5.651 | 5.705 | 5.422 | 5.548 | 5.548 | 220,843 |
| 2024-11-29 | 5.645 | 5.879 | 5.560 | 5.844 | 5.844 | 194,828 |
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.