Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 933.00 | 934.00 | 930.00 | 930.00 | 929.61 | 6 |
| 2024-05-14 | 928.00 | 936.00 | 928.00 | 932.00 | 931.61 | 108 |
| 2024-05-13 | 932.00 | 932.00 | 922.00 | 924.00 | 923.61 | 142 |
| 2024-05-10 | 927.00 | 936.00 | 924.00 | 936.00 | 935.60 | 102 |
| 2024-05-08 | 915.00 | 923.00 | 913.00 | 922.00 | 921.61 | 91 |
| 2024-05-07 | 904.00 | 914.00 | 900.00 | 914.00 | 913.61 | 66 |
| 2024-05-03 | 909.00 | 915.00 | 909.00 | 914.00 | 913.61 | 91 |
| 2024-05-02 | 900.00 | 903.00 | 900.00 | 903.00 | 902.62 | 192 |
| 2024-04-30 | 888.00 | 899.00 | 888.00 | 895.52 | 895.14 | 161 |
| 2024-04-29 | 886.00 | 886.00 | 886.00 | 886.00 | 885.63 | 1 |
| 2024-04-26 | 869.00 | 884.00 | 868.00 | 882.63 | 882.25 | 660 |
| 2024-04-25 | 873.00 | 873.00 | 865.99 | 869.67 | 869.30 | 452 |
| 2024-04-24 | 888.00 | 888.00 | 883.91 | 883.91 | 883.54 | 714 |
| 2024-04-23 | 881.00 | 885.99 | 876.99 | 883.32 | 882.95 | 914 |
| 2024-04-22 | 877.00 | 885.00 | 870.00 | 885.00 | 884.63 | 586 |
| 2024-04-19 | 865.00 | 877.00 | 864.00 | 874.71 | 874.34 | 1,052 |
| 2024-04-18 | 852.00 | 873.18 | 852.00 | 873.17 | 872.81 | 1,788 |
| 2024-04-17 | 838.00 | 861.00 | 838.00 | 853.00 | 852.64 | 1,224 |
| 2024-04-16 | 846.00 | 846.00 | 830.00 | 834.00 | 833.65 | 993 |
| 2024-04-15 | 840.00 | 840.00 | 829.00 | 838.74 | 838.38 | 1,239 |
| 2024-04-12 | 877.00 | 877.00 | 849.83 | 850.00 | 849.49 | 562 |
| 2024-04-11 | 871.00 | 874.99 | 865.00 | 874.00 | 873.47 | 822 |
| 2024-04-10 | 864.00 | 873.00 | 863.00 | 873.00 | 872.47 | 54 |
| 2024-04-09 | 876.00 | 876.00 | 863.00 | 864.00 | 863.48 | 222 |
| 2024-04-08 | 870.00 | 884.00 | 866.00 | 884.00 | 883.47 | 1,727 |
| 2024-04-05 | 865.00 | 873.00 | 862.17 | 873.00 | 872.47 | 274 |
| 2024-04-04 | 871.00 | 873.09 | 869.00 | 873.09 | 872.56 | 261 |
| 2024-04-03 | 877.00 | 886.30 | 876.92 | 880.28 | 879.74 | 376 |
| 2024-04-02 | 893.00 | 899.99 | 881.37 | 882.00 | 881.47 | 98 |
| 2024-03-28 | 906.00 | 906.00 | 894.99 | 897.46 | 896.92 | 691 |
| 2024-03-27 | 898.00 | 907.01 | 897.02 | 907.00 | 906.45 | 337 |
| 2024-03-26 | 930.00 | 930.00 | 902.91 | 904.33 | 903.79 | 526 |
| 2024-03-25 | 928.00 | 932.97 | 924.00 | 932.97 | 932.41 | 545 |
| 2024-03-22 | 917.00 | 930.00 | 911.00 | 928.00 | 927.44 | 1,132 |
| 2024-03-21 | 913.00 | 914.00 | 910.91 | 912.14 | 911.59 | 371 |
| 2024-03-20 | 905.00 | 909.00 | 904.00 | 909.00 | 908.45 | 24 |
| 2024-03-19 | 907.00 | 912.99 | 906.91 | 908.00 | 907.45 | 44 |
| 2024-03-18 | 914.00 | 914.00 | 910.99 | 914.00 | 913.45 | 167 |
| 2024-03-15 | 922.99 | 925.74 | 918.99 | 925.74 | 925.18 | 313 |
| 2024-03-14 | 932.00 | 932.00 | 918.00 | 925.84 | 925.28 | 607 |
| 2024-03-13 | 925.00 | 927.00 | 911.00 | 925.00 | 924.44 | 4,304 |
| 2024-03-12 | 915.00 | 920.00 | 910.91 | 919.00 | 918.44 | 335 |
| 2024-03-11 | 918.00 | 918.00 | 914.00 | 916.99 | 916.43 | 350 |
| 2024-03-08 | 929.00 | 932.00 | 918.91 | 919.09 | 918.53 | 488 |
| 2024-03-07 | 925.00 | 925.00 | 918.00 | 923.91 | 923.35 | 397 |
| 2024-03-06 | 900.00 | 919.00 | 900.00 | 910.00 | 909.45 | 981 |
| 2024-03-05 | 921.00 | 921.00 | 899.70 | 903.00 | 902.45 | 929 |
| 2024-03-04 | 906.00 | 929.00 | 906.00 | 921.54 | 920.98 | 1,037 |
| 2024-03-01 | 907.00 | 914.00 | 896.91 | 908.15 | 907.61 | 1,023 |
| 2024-02-29 | 899.00 | 900.01 | 891.00 | 896.95 | 896.41 | 487 |
| 2024-02-28 | 850.00 | 857.47 | 848.97 | 851.00 | 850.49 | 145 |
| 2024-02-27 | 860.00 | 860.00 | 854.00 | 857.42 | 856.90 | 233 |
| 2024-02-26 | 879.00 | 881.00 | 869.91 | 870.00 | 869.47 | 649 |
| 2024-02-23 | 855.00 | 874.99 | 855.00 | 872.20 | 871.68 | 255 |
| 2024-02-22 | 860.00 | 860.00 | 856.91 | 856.91 | 856.40 | 199 |
| 2024-02-21 | 863.00 | 868.01 | 860.00 | 864.11 | 863.58 | 277 |
| 2024-02-20 | 863.00 | 863.08 | 859.91 | 862.65 | 862.12 | 651 |
| 2024-02-19 | 853.00 | 863.01 | 849.92 | 863.01 | 862.49 | 198 |
| 2024-02-16 | 853.00 | 855.00 | 850.00 | 852.03 | 851.51 | 184 |
| 2024-02-15 | 877.00 | 877.00 | 852.00 | 855.00 | 854.48 | 138 |
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.