Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 931.00 | 948.00 | 918.00 | 923.00 | 922.44 | 797 |
| 2023-05-26 | 928.00 | 939.10 | 925.21 | 939.00 | 938.43 | 680 |
| 2023-05-25 | 909.00 | 927.00 | 909.00 | 919.78 | 919.23 | 838 |
| 2023-05-24 | 915.00 | 918.00 | 914.41 | 915.41 | 914.86 | 283 |
| 2023-05-23 | 930.00 | 930.00 | 918.91 | 918.91 | 918.35 | 178 |
| 2023-05-22 | 929.00 | 930.99 | 927.60 | 928.02 | 927.46 | 414 |
| 2023-05-19 | 919.00 | 932.01 | 906.00 | 917.04 | 916.48 | 948 |
| 2023-05-17 | 948.00 | 955.00 | 929.91 | 930.00 | 929.44 | 448 |
| 2023-05-16 | 940.00 | 955.00 | 940.00 | 950.00 | 949.43 | 570 |
| 2023-05-15 | 943.00 | 946.00 | 942.00 | 945.01 | 944.44 | 701 |
| 2023-05-12 | 952.00 | 952.00 | 941.00 | 944.00 | 943.43 | 766 |
| 2023-05-11 | 951.00 | 953.00 | 949.00 | 950.00 | 949.43 | 347 |
| 2023-05-10 | 944.00 | 947.00 | 938.00 | 944.21 | 943.64 | 432 |
| 2023-05-09 | 946.00 | 948.00 | 942.99 | 944.91 | 944.33 | 164 |
| 2023-05-05 | 952.00 | 957.00 | 952.00 | 957.00 | 956.42 | 472 |
| 2023-05-04 | 940.00 | 947.00 | 940.00 | 942.99 | 942.42 | 232 |
| 2023-05-03 | 946.00 | 946.00 | 934.91 | 935.11 | 934.54 | 83 |
| 2023-05-02 | 938.00 | 941.00 | 931.00 | 937.99 | 937.42 | 220 |
| 2023-04-28 | 936.00 | 938.00 | 925.00 | 929.54 | 928.98 | 996 |
| 2023-04-27 | 960.00 | 961.00 | 941.91 | 942.09 | 941.52 | 479 |
| 2023-04-26 | 959.00 | 974.00 | 959.00 | 966.00 | 965.42 | 666 |
| 2023-04-25 | 966.00 | 973.00 | 962.00 | 968.00 | 967.41 | 325 |
| 2023-04-24 | 963.00 | 967.00 | 960.00 | 964.48 | 963.90 | 365 |
| 2023-04-21 | 956.00 | 961.99 | 953.00 | 960.00 | 959.42 | 229 |
| 2023-04-20 | 947.00 | 956.10 | 947.00 | 956.00 | 955.42 | 1,422 |
| 2023-04-19 | 943.00 | 958.00 | 943.00 | 955.00 | 954.42 | 1,095 |
| 2023-04-18 | 948.00 | 955.00 | 945.00 | 950.92 | 950.35 | 625 |
| 2023-04-17 | 937.00 | 948.00 | 935.00 | 943.91 | 943.34 | 643 |
| 2023-04-14 | 945.00 | 949.00 | 939.00 | 944.00 | 943.28 | 1,915 |
| 2023-04-13 | 926.00 | 945.00 | 926.00 | 938.82 | 938.11 | 535 |
| 2023-04-12 | 927.00 | 935.00 | 921.63 | 929.91 | 929.20 | 300 |
| 2023-04-11 | 925.00 | 930.00 | 918.03 | 918.03 | 917.34 | 435 |
| 2023-04-06 | 915.00 | 924.00 | 910.00 | 913.14 | 912.45 | 484 |
| 2023-04-05 | 909.00 | 920.09 | 909.00 | 920.09 | 919.39 | 379 |
| 2023-04-04 | 925.00 | 926.00 | 915.91 | 916.02 | 915.33 | 575 |
| 2023-04-03 | 911.00 | 921.00 | 910.00 | 918.19 | 917.49 | 391 |
| 2023-03-31 | 909.00 | 925.00 | 909.00 | 917.91 | 917.21 | 5,684 |
| 2023-03-30 | 907.00 | 909.00 | 902.99 | 903.03 | 902.34 | 426 |
| 2023-03-29 | 903.00 | 905.99 | 897.00 | 897.03 | 896.35 | 294 |
| 2023-03-28 | 902.00 | 902.00 | 892.00 | 897.18 | 896.50 | 503 |
| 2023-03-27 | 896.00 | 900.00 | 891.07 | 897.91 | 897.23 | 753 |
| 2023-03-24 | 890.00 | 904.00 | 886.00 | 894.96 | 894.29 | 1,134 |
| 2023-03-23 | 881.00 | 890.03 | 881.00 | 887.91 | 887.24 | 626 |
| 2023-03-22 | 879.00 | 890.00 | 879.00 | 885.92 | 885.25 | 1,086 |
| 2023-03-21 | 876.00 | 891.98 | 876.00 | 890.57 | 889.89 | 1,768 |
| 2023-03-20 | 857.00 | 873.00 | 857.00 | 869.34 | 868.69 | 1,401 |
| 2023-03-17 | 880.00 | 880.00 | 869.00 | 869.91 | 869.25 | 2,839 |
| 2023-03-16 | 873.00 | 877.00 | 864.00 | 875.09 | 874.42 | 986 |
| 2023-03-15 | 857.00 | 868.00 | 857.00 | 863.89 | 863.24 | 764 |
| 2023-03-14 | 855.00 | 864.09 | 855.00 | 862.42 | 861.77 | 395 |
| 2023-03-13 | 857.00 | 857.09 | 847.00 | 851.99 | 851.34 | 422 |
| 2023-03-10 | 864.00 | 864.00 | 852.91 | 856.51 | 855.87 | 695 |
| 2023-03-09 | 863.00 | 867.91 | 863.00 | 867.32 | 866.66 | 277 |
| 2023-03-08 | 855.00 | 868.00 | 855.00 | 866.99 | 866.33 | 1,274 |
| 2023-03-07 | 866.00 | 875.00 | 865.00 | 866.91 | 866.25 | 682 |
| 2023-03-06 | 879.00 | 889.91 | 859.00 | 864.09 | 863.43 | 784 |
| 2023-03-03 | 880.00 | 895.00 | 880.00 | 888.32 | 887.64 | 758 |
| 2023-03-02 | 872.00 | 882.00 | 871.97 | 878.09 | 877.42 | 1,167 |
| 2023-03-01 | 873.00 | 880.00 | 866.00 | 869.12 | 868.46 | 757 |
| 2023-02-28 | 886.00 | 897.00 | 884.00 | 886.77 | 886.10 | 793 |
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.