Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 881.00 | 885.00 | 881.00 | 881.00 | 880.63 | 11 |
| 2024-08-15 | 881.00 | 884.00 | 881.00 | 884.00 | 883.63 | 22 |
| 2024-08-14 | 906.00 | 907.00 | 878.00 | 878.00 | 877.63 | 194 |
| 2024-08-13 | 905.00 | 909.00 | 892.00 | 905.00 | 904.62 | 42 |
| 2024-08-12 | 910.00 | 912.00 | 907.00 | 909.00 | 908.62 | 84 |
| 2024-08-09 | 913.00 | 913.00 | 907.00 | 907.00 | 906.62 | 36 |
| 2024-08-08 | 912.00 | 920.00 | 908.00 | 916.00 | 915.61 | 43 |
| 2024-08-07 | 911.00 | 911.00 | 911.00 | 911.00 | 910.62 | 1 |
| 2024-08-06 | 898.00 | 910.00 | 898.00 | 910.00 | 909.62 | 41 |
| 2024-08-05 | 902.00 | 902.00 | 897.00 | 899.00 | 898.62 | 25 |
| 2024-08-02 | 920.00 | 933.00 | 920.00 | 933.00 | 932.61 | 26 |
| 2024-07-31 | 926.00 | 926.00 | 924.00 | 924.00 | 923.61 | 45 |
| 2024-07-29 | 914.00 | 914.00 | 914.00 | 914.00 | 913.61 | 28 |
| 2024-07-26 | 915.00 | 918.00 | 913.00 | 918.00 | 917.61 | 13 |
| 2024-07-25 | 913.00 | 913.00 | 902.00 | 908.00 | 907.62 | 425 |
| 2024-07-24 | 917.00 | 917.00 | 917.00 | 917.00 | 916.61 | 4 |
| 2024-07-23 | 921.00 | 923.00 | 915.00 | 915.00 | 914.61 | 109 |
| 2024-07-22 | 922.00 | 924.97 | 920.00 | 924.97 | 924.58 | 209 |
| 2024-07-19 | 916.00 | 918.00 | 907.00 | 909.00 | 908.62 | 39 |
| 2024-07-18 | 920.00 | 922.00 | 916.00 | 920.00 | 919.61 | 15 |
| 2024-07-16 | 916.00 | 916.00 | 915.00 | 915.00 | 914.61 | 7 |
| 2024-07-15 | 920.00 | 920.00 | 913.00 | 913.00 | 912.61 | 19 |
| 2024-07-12 | 915.00 | 921.00 | 913.00 | 919.00 | 918.61 | 63 |
| 2024-07-11 | 911.00 | 911.00 | 911.00 | 911.00 | 910.62 | 1 |
| 2024-07-10 | 917.00 | 917.00 | 913.00 | 913.00 | 912.61 | 6 |
| 2024-07-09 | 920.00 | 920.00 | 920.00 | 920.00 | 919.61 | 6 |
| 2024-07-08 | 910.00 | 910.00 | 910.00 | 910.00 | 909.62 | 4 |
| 2024-07-05 | 914.00 | 917.00 | 914.00 | 915.00 | 914.61 | 13 |
| 2024-07-04 | 891.00 | 891.00 | 888.00 | 891.00 | 890.62 | 12 |
| 2024-07-03 | 898.00 | 898.00 | 887.00 | 890.00 | 889.62 | 16 |
| 2024-07-02 | 886.00 | 893.00 | 886.00 | 893.00 | 892.62 | 4 |
| 2024-07-01 | 893.00 | 893.00 | 893.00 | 893.00 | 892.62 | 99 |
| 2024-06-28 | 895.00 | 895.00 | 888.00 | 888.00 | 887.63 | 10 |
| 2024-06-27 | 894.00 | 894.00 | 894.00 | 894.00 | 893.62 | 4 |
| 2024-06-26 | 910.00 | 910.00 | 896.00 | 896.00 | 895.62 | 19 |
| 2024-06-25 | 911.00 | 911.00 | 907.00 | 908.14 | 907.76 | 26 |
| 2024-06-24 | 908.00 | 910.00 | 902.00 | 903.60 | 903.22 | 31 |
| 2024-06-21 | 909.00 | 910.00 | 904.00 | 909.00 | 908.62 | 218 |
| 2024-06-20 | 913.00 | 913.00 | 901.00 | 906.00 | 905.62 | 29 |
| 2024-06-19 | 910.00 | 910.00 | 910.00 | 910.00 | 909.62 | 1 |
| 2024-06-18 | 901.00 | 903.00 | 901.00 | 903.00 | 902.62 | 51 |
| 2024-06-17 | 898.00 | 898.00 | 885.00 | 889.00 | 888.62 | 255 |
| 2024-06-14 | 893.00 | 904.00 | 893.00 | 904.00 | 903.62 | 143 |
| 2024-06-13 | 891.00 | 891.00 | 889.00 | 889.00 | 888.62 | 2 |
| 2024-06-12 | 881.00 | 881.00 | 874.00 | 874.00 | 873.63 | 1 |
| 2024-06-11 | 881.00 | 881.00 | 880.00 | 880.00 | 879.63 | 137 |
| 2024-06-10 | 886.00 | 886.00 | 886.00 | 886.00 | 885.63 | 1 |
| 2024-06-07 | 894.00 | 894.00 | 893.00 | 893.00 | 892.62 | 8 |
| 2024-06-06 | 887.00 | 896.00 | 887.00 | 895.00 | 894.62 | 206 |
| 2024-06-05 | 885.00 | 885.00 | 880.00 | 884.00 | 883.63 | 115 |
| 2024-06-04 | 886.00 | 886.00 | 886.00 | 886.00 | 885.63 | 15 |
| 2024-06-03 | 888.00 | 893.00 | 884.00 | 890.00 | 889.62 | 69 |
| 2024-05-31 | 899.00 | 900.00 | 899.00 | 900.00 | 899.62 | 63 |
| 2024-05-28 | 922.00 | 922.00 | 914.00 | 914.00 | 913.61 | 17 |
| 2024-05-24 | 929.00 | 935.00 | 928.00 | 929.00 | 928.61 | 86 |
| 2024-05-23 | 942.00 | 942.00 | 935.00 | 938.00 | 937.60 | 164 |
| 2024-05-22 | 941.00 | 941.00 | 925.00 | 925.00 | 924.61 | 89 |
| 2024-05-21 | 939.00 | 946.00 | 936.00 | 943.00 | 942.60 | 288 |
| 2024-05-17 | 939.00 | 944.00 | 939.00 | 942.00 | 941.60 | 9 |
| 2024-05-16 | 938.00 | 939.00 | 935.00 | 935.00 | 934.61 | 103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.1750 GBX |
| 2025-04-14 | 0.1650 GBX |
| 2024-04-15 | 0.1550 GBX |
| 2023-04-17 | 0.1450 GBX |
| 2022-04-11 | 0.1400 GBX |
| 2021-04-19 | 0.1300 GBX |
| 2020-04-06 | 0.1200 GBX |
| 2019-04-15 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.