Emmi AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	940.00	944.91	938.00	940.00	939.43	547
2023-08-22	935.00	950.00	935.00	943.00	942.43	2,556
2023-08-21	940.00	957.00	936.00	943.92	943.35	1,155
2023-08-18	913.00	924.10	913.00	924.00	923.44	1,023
2023-08-17	871.00	883.00	868.00	879.97	879.44	352
2023-08-16	870.00	884.63	870.00	879.09	878.56	513
2023-08-15	862.00	867.00	861.00	864.91	864.39	230
2023-08-14	855.00	863.06	855.00	861.09	860.57	151
2023-08-11	857.04	858.99	853.00	856.52	856.00	210
2023-08-10	860.00	864.99	859.00	864.09	863.56	422
2023-08-09	864.00	864.00	858.97	859.81	859.29	158
2023-08-08	861.00	861.99	857.00	859.63	859.11	202
2023-08-07	858.00	860.91	856.46	858.99	858.47	38
2023-08-04	850.00	854.00	849.00	851.91	851.40	242
2023-08-03	854.00	855.96	849.96	849.96	849.45	102
2023-08-02	853.00	863.47	851.00	862.09	861.56	367
2023-07-31	859.00	859.00	852.00	853.91	853.40	433
2023-07-28	857.00	861.00	857.00	860.91	860.39	195
2023-07-27	861.00	863.00	859.00	859.91	859.39	170
2023-07-26	863.00	863.00	855.00	857.91	857.39	299
2023-07-25	861.00	862.00	860.00	860.47	859.95	283
2023-07-24	862.00	866.01	861.91	861.96	861.44	46
2023-07-21	862.00	865.01	861.00	865.01	864.49	60
2023-07-20	866.00	866.00	859.00	861.51	860.99	107
2023-07-19	863.00	868.89	861.99	861.99	861.47	107
2023-07-18	871.00	871.00	863.00	863.91	863.39	199
2023-07-17	876.00	877.00	868.96	869.09	868.56	665
2023-07-14	884.00	884.00	874.00	878.58	878.05	307
2023-07-13	874.00	876.96	873.00	876.96	876.43	791
2023-07-12	872.00	880.00	871.00	873.51	872.98	3,790
2023-07-11	873.00	882.97	862.91	877.75	877.22	288
2023-07-10	882.00	888.00	882.00	882.63	882.10	274
2023-07-07	881.00	884.00	877.22	880.96	880.43	610
2023-07-06	861.00	868.00	860.97	864.99	864.46	152
2023-07-05	863.00	866.09	854.91	866.09	865.57	290
2023-07-04	865.00	865.03	859.00	859.46	858.94	96
2023-07-03	863.00	864.80	854.00	861.01	860.49	167
2023-06-30	850.00	866.00	850.00	858.28	857.76	256
2023-06-29	848.00	851.00	842.00	847.92	847.40	403
2023-06-28	845.00	850.00	841.00	845.39	844.87	343
2023-06-27	845.00	848.00	835.00	836.28	835.77	649
2023-06-26	858.00	858.00	849.91	854.70	854.18	197
2023-06-23	857.00	867.00	856.00	859.09	858.57	59
2023-06-22	852.00	856.99	850.09	855.41	854.90	881
2023-06-21	859.00	861.00	845.00	851.83	851.31	395
2023-06-20	859.00	864.00	858.91	859.79	859.27	226
2023-06-19	864.00	872.00	861.00	863.09	862.57	134
2023-06-16	862.00	880.09	862.00	879.99	879.45	764
2023-06-15	872.00	878.00	857.00	860.31	859.79	682
2023-06-14	888.00	890.00	882.88	882.88	882.35	629
2023-06-13	888.00	893.00	885.53	885.53	885.00	161
2023-06-12	895.00	898.00	888.00	891.91	891.37	301
2023-06-09	897.00	902.00	883.00	891.01	890.47	620
2023-06-08	926.00	930.00	903.00	909.00	908.45	349
2023-06-07	938.00	938.00	933.99	933.99	933.42	205
2023-06-06	927.00	936.00	927.00	933.00	932.44	221
2023-06-05	943.00	943.00	928.99	929.00	928.44	331
2023-06-02	936.00	943.00	931.29	935.90	935.33	198
2023-06-01	938.00	946.00	924.00	926.09	925.53	456
2023-05-31	917.00	933.00	917.00	926.00	925.44	1,649

← NewerPage 14 of 21 · 1,236 trading daysOlder →

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.