Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 869.00 | 878.97 | 861.00 | 877.01 | 876.48 | 1,957 |
| 2024-02-13 | 868.00 | 871.00 | 860.00 | 860.91 | 860.39 | 8,329 |
| 2024-02-12 | 873.00 | 879.00 | 863.00 | 865.02 | 864.50 | 145 |
| 2024-02-09 | 884.00 | 887.00 | 869.91 | 870.09 | 869.56 | 81 |
| 2024-02-08 | 882.00 | 894.85 | 879.00 | 888.91 | 888.37 | 370 |
| 2024-02-07 | 901.00 | 908.00 | 874.00 | 875.22 | 874.69 | 276 |
| 2024-02-06 | 898.00 | 902.00 | 889.20 | 893.91 | 893.37 | 200 |
| 2024-02-05 | 911.00 | 911.00 | 897.00 | 899.00 | 898.46 | 178 |
| 2024-02-02 | 914.00 | 914.00 | 900.91 | 901.00 | 900.46 | 234 |
| 2024-02-01 | 910.00 | 910.09 | 903.91 | 904.00 | 903.45 | 319 |
| 2024-01-31 | 910.00 | 913.00 | 902.09 | 904.00 | 903.45 | 445 |
| 2024-01-30 | 916.00 | 919.00 | 907.91 | 908.00 | 907.45 | 284 |
| 2024-01-29 | 928.00 | 931.00 | 916.99 | 930.16 | 929.60 | 426 |
| 2024-01-26 | 909.00 | 917.00 | 908.99 | 915.00 | 914.45 | 328 |
| 2024-01-25 | 920.00 | 924.00 | 897.00 | 903.91 | 903.36 | 621 |
| 2024-01-24 | 949.00 | 955.00 | 949.00 | 954.90 | 954.33 | 365 |
| 2024-01-23 | 954.00 | 954.00 | 943.00 | 946.91 | 946.33 | 185 |
| 2024-01-22 | 953.00 | 956.00 | 946.91 | 952.00 | 951.42 | 488 |
| 2024-01-19 | 947.00 | 954.00 | 940.00 | 946.99 | 946.41 | 460 |
| 2024-01-18 | 949.00 | 949.00 | 941.91 | 944.04 | 943.47 | 534 |
| 2024-01-17 | 937.00 | 946.10 | 937.00 | 945.99 | 945.42 | 248 |
| 2024-01-16 | 940.00 | 952.00 | 936.00 | 945.19 | 944.62 | 162 |
| 2024-01-15 | 935.00 | 944.00 | 935.00 | 943.91 | 943.34 | 208 |
| 2024-01-12 | 951.00 | 951.00 | 935.22 | 939.09 | 938.53 | 313 |
| 2024-01-11 | 951.00 | 955.00 | 937.00 | 938.00 | 937.43 | 739 |
| 2024-01-10 | 939.00 | 951.00 | 939.00 | 946.91 | 946.33 | 370 |
| 2024-01-09 | 941.00 | 945.00 | 925.00 | 943.00 | 942.43 | 490 |
| 2024-01-08 | 937.00 | 937.00 | 929.00 | 930.91 | 930.34 | 303 |
| 2024-01-05 | 928.00 | 939.00 | 928.00 | 937.58 | 937.01 | 711 |
| 2024-01-04 | 927.00 | 932.00 | 916.00 | 926.78 | 926.22 | 592 |
| 2024-01-03 | 918.00 | 918.00 | 896.00 | 910.00 | 909.45 | 540 |
| 2023-12-29 | 911.00 | 911.00 | 907.00 | 910.05 | 909.50 | 170 |
| 2023-12-28 | 900.00 | 911.09 | 891.00 | 911.09 | 910.54 | 309 |
| 2023-12-27 | 895.00 | 903.00 | 891.53 | 903.00 | 902.45 | 226 |
| 2023-12-22 | 889.00 | 904.00 | 887.91 | 897.50 | 896.96 | 388 |
| 2023-12-21 | 896.00 | 913.00 | 896.00 | 901.91 | 901.36 | 206 |
| 2023-12-20 | 915.00 | 922.00 | 898.00 | 910.00 | 909.45 | 725 |
| 2023-12-19 | 924.00 | 924.00 | 909.00 | 920.00 | 919.44 | 357 |
| 2023-12-18 | 927.00 | 927.00 | 914.00 | 914.00 | 913.45 | 412 |
| 2023-12-15 | 908.00 | 935.01 | 908.00 | 935.00 | 934.43 | 451 |
| 2023-12-14 | 935.00 | 941.00 | 924.00 | 927.00 | 926.44 | 448 |
| 2023-12-13 | 919.00 | 929.00 | 919.00 | 923.91 | 923.35 | 296 |
| 2023-12-12 | 920.00 | 927.00 | 914.00 | 917.02 | 916.47 | 400 |
| 2023-12-11 | 920.00 | 920.00 | 907.79 | 917.74 | 917.19 | 164 |
| 2023-12-08 | 914.00 | 919.03 | 913.00 | 919.03 | 918.48 | 244 |
| 2023-12-07 | 902.00 | 910.00 | 888.00 | 895.03 | 894.49 | 649 |
| 2023-12-06 | 900.00 | 909.00 | 900.00 | 902.95 | 902.40 | 172 |
| 2023-12-05 | 909.00 | 911.17 | 905.00 | 909.41 | 908.86 | 214 |
| 2023-12-04 | 909.00 | 913.00 | 901.00 | 904.91 | 904.36 | 352 |
| 2023-12-01 | 907.00 | 908.15 | 899.91 | 900.13 | 899.59 | 338 |
| 2023-11-30 | 905.00 | 917.00 | 900.00 | 916.91 | 916.35 | 266 |
| 2023-11-29 | 908.00 | 920.00 | 908.00 | 913.91 | 913.36 | 370 |
| 2023-11-28 | 895.00 | 900.00 | 895.00 | 897.53 | 896.99 | 192 |
| 2023-11-27 | 899.00 | 907.00 | 892.00 | 901.91 | 901.36 | 426 |
| 2023-11-24 | 895.00 | 899.00 | 889.00 | 895.41 | 894.87 | 272 |
| 2023-11-23 | 894.00 | 894.00 | 880.00 | 888.91 | 888.37 | 257 |
| 2023-11-22 | 884.00 | 891.99 | 880.00 | 886.84 | 886.30 | 120 |
| 2023-11-21 | 871.00 | 888.09 | 868.00 | 885.74 | 885.21 | 229 |
| 2023-11-20 | 882.00 | 884.00 | 878.99 | 879.45 | 878.91 | 292 |
| 2023-11-17 | 891.00 | 894.00 | 879.00 | 882.26 | 881.73 | 274 |
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.