EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.645 | 5.879 | 5.560 | 5.844 | 5.844 | 194,828 |
| 2024-11-28 | 5.495 | 5.920 | 5.495 | 5.680 | 5.680 | 384,628 |
| 2024-11-27 | 5.370 | 5.514 | 5.230 | 5.450 | 5.450 | 201,039 |
| 2024-11-26 | 5.500 | 5.634 | 5.378 | 5.378 | 5.378 | 201,514 |
| 2024-11-25 | 5.250 | 5.680 | 5.250 | 5.644 | 5.644 | 489,063 |
| 2024-11-22 | 5.262 | 5.350 | 5.139 | 5.213 | 5.213 | 268,092 |
| 2024-11-21 | 5.580 | 5.659 | 5.122 | 5.214 | 5.214 | 497,328 |
| 2024-11-20 | 5.976 | 6.013 | 5.600 | 5.600 | 5.600 | 367,609 |
| 2024-11-19 | 6.101 | 6.160 | 5.825 | 5.946 | 5.946 | 210,375 |
| 2024-11-18 | 5.810 | 6.136 | 5.803 | 6.110 | 6.110 | 248,827 |
| 2024-11-15 | 5.810 | 6.036 | 5.572 | 5.855 | 5.855 | 382,333 |
| 2024-11-14 | 6.254 | 6.333 | 5.840 | 5.840 | 5.840 | 427,253 |
| 2024-11-13 | 6.220 | 6.372 | 6.152 | 6.254 | 6.254 | 140,734 |
| 2024-11-12 | 6.343 | 6.417 | 6.162 | 6.240 | 6.240 | 327,950 |
| 2024-11-11 | 6.489 | 6.617 | 6.411 | 6.450 | 6.450 | 156,465 |
| 2024-11-08 | 6.660 | 6.660 | 6.324 | 6.432 | 6.432 | 338,124 |
| 2024-11-07 | 6.379 | 6.787 | 6.360 | 6.667 | 6.667 | 489,616 |
| 2024-11-06 | 6.374 | 6.545 | 6.129 | 6.379 | 6.379 | 390,364 |
| 2024-11-05 | 6.567 | 6.623 | 6.250 | 6.278 | 6.278 | 328,048 |
| 2024-11-04 | 6.388 | 7.060 | 6.377 | 6.546 | 6.546 | 919,285 |
| 2024-11-01 | 5.980 | 6.387 | 5.950 | 6.307 | 6.307 | 263,612 |
| 2024-10-31 | 6.214 | 6.318 | 5.957 | 6.092 | 6.092 | 435,632 |
| 2024-10-30 | 6.090 | 6.660 | 6.010 | 6.260 | 6.260 | 1,003,144 |
| 2024-10-29 | 5.790 | 6.228 | 5.713 | 6.018 | 6.018 | 642,886 |
| 2024-10-28 | 5.423 | 5.759 | 5.370 | 5.732 | 5.732 | 352,710 |
| 2024-10-25 | 5.090 | 5.474 | 5.060 | 5.423 | 5.423 | 381,208 |
| 2024-10-24 | 5.042 | 5.230 | 5.042 | 5.090 | 5.090 | 198,154 |
| 2024-10-23 | 5.110 | 5.199 | 5.001 | 5.046 | 5.046 | 254,090 |
| 2024-10-22 | 5.110 | 5.195 | 5.051 | 5.130 | 5.130 | 174,601 |
| 2024-10-21 | 5.349 | 5.465 | 5.122 | 5.122 | 5.122 | 285,070 |
| 2024-10-18 | 5.414 | 5.500 | 5.349 | 5.350 | 5.350 | 189,412 |
| 2024-10-17 | 5.657 | 5.660 | 5.322 | 5.323 | 5.323 | 325,951 |
| 2024-10-16 | 5.442 | 5.850 | 5.321 | 5.660 | 5.660 | 392,587 |
| 2024-10-15 | 5.350 | 5.608 | 5.300 | 5.555 | 5.555 | 257,600 |
| 2024-10-14 | 5.550 | 5.648 | 5.302 | 5.380 | 5.380 | 327,324 |
| 2024-10-11 | 5.490 | 5.574 | 5.410 | 5.514 | 5.514 | 160,618 |
| 2024-10-10 | 5.742 | 5.840 | 5.518 | 5.518 | 5.518 | 249,490 |
| 2024-10-09 | 5.733 | 5.969 | 5.530 | 5.760 | 5.760 | 379,829 |
| 2024-10-08 | 5.336 | 5.751 | 5.283 | 5.733 | 5.733 | 495,955 |
| 2024-10-07 | 5.490 | 5.667 | 5.300 | 5.359 | 5.359 | 427,205 |
| 2024-10-04 | 6.151 | 6.237 | 5.090 | 5.400 | 5.400 | 1,430,184 |
| 2024-10-03 | 5.320 | 5.702 | 5.261 | 5.702 | 5.702 | 464,817 |
| 2024-10-02 | 5.440 | 5.499 | 5.170 | 5.250 | 5.250 | 450,591 |
| 2024-10-01 | 5.625 | 5.720 | 5.310 | 5.474 | 5.474 | 607,055 |
| 2024-09-30 | 6.400 | 6.400 | 5.570 | 5.625 | 5.625 | 818,223 |
| 2024-09-27 | 6.570 | 6.700 | 6.400 | 6.436 | 6.436 | 369,964 |
| 2024-09-26 | 6.319 | 6.520 | 5.980 | 6.482 | 6.482 | 614,298 |
| 2024-09-25 | 6.633 | 6.813 | 6.210 | 6.224 | 6.224 | 334,519 |
| 2024-09-24 | 6.700 | 6.764 | 6.534 | 6.668 | 6.668 | 227,260 |
| 2024-09-23 | 6.850 | 6.885 | 6.600 | 6.600 | 6.600 | 175,359 |
| 2024-09-20 | 7.200 | 7.200 | 6.851 | 6.851 | 6.851 | 398,919 |
| 2024-09-19 | 7.300 | 7.481 | 7.080 | 7.187 | 7.187 | 252,562 |
| 2024-09-18 | 7.299 | 7.432 | 7.089 | 7.230 | 7.230 | 165,926 |
| 2024-09-17 | 6.968 | 7.345 | 6.910 | 7.303 | 7.303 | 222,232 |
| 2024-09-16 | 7.193 | 7.200 | 6.900 | 6.976 | 6.976 | 190,269 |
| 2024-09-13 | 6.791 | 7.173 | 6.791 | 7.173 | 7.173 | 355,426 |
| 2024-09-12 | 6.990 | 7.162 | 6.660 | 6.724 | 6.724 | 326,102 |
| 2024-09-11 | 7.193 | 7.568 | 6.900 | 6.901 | 6.901 | 319,703 |
| 2024-09-10 | 7.350 | 7.422 | 7.182 | 7.182 | 7.182 | 143,283 |
| 2024-09-09 | 7.500 | 7.700 | 7.000 | 7.374 | 7.374 | 392,313 |
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.