Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 900.00 | 900.00 | 895.00 | 895.91 | 895.23 | 856 |
| 2023-02-24 | 890.00 | 892.00 | 883.00 | 887.09 | 886.42 | 832 |
| 2023-02-23 | 891.00 | 891.00 | 881.91 | 883.38 | 882.71 | 582 |
| 2023-02-22 | 883.00 | 891.09 | 883.00 | 885.99 | 885.31 | 453 |
| 2023-02-21 | 890.00 | 892.09 | 878.31 | 891.12 | 890.45 | 447 |
| 2023-02-20 | 870.00 | 885.00 | 870.00 | 879.91 | 879.25 | 1,061 |
| 2023-02-17 | 861.00 | 868.00 | 848.00 | 865.01 | 864.36 | 702 |
| 2023-02-16 | 873.00 | 873.00 | 860.52 | 860.52 | 859.87 | 349 |
| 2023-02-15 | 857.00 | 872.00 | 857.00 | 868.91 | 868.25 | 259 |
| 2023-02-14 | 861.00 | 866.00 | 859.00 | 863.09 | 862.43 | 732 |
| 2023-02-13 | 853.00 | 858.00 | 851.00 | 855.26 | 854.61 | 593 |
| 2023-02-10 | 854.00 | 854.00 | 847.00 | 847.92 | 847.28 | 496 |
| 2023-02-09 | 858.00 | 862.00 | 853.00 | 859.91 | 859.26 | 822 |
| 2023-02-08 | 851.00 | 861.00 | 850.00 | 857.15 | 856.50 | 398 |
| 2023-02-07 | 868.00 | 871.99 | 849.99 | 854.25 | 853.60 | 518 |
| 2023-02-06 | 867.00 | 870.99 | 858.00 | 870.99 | 870.33 | 466 |
| 2023-02-03 | 862.00 | 869.09 | 857.00 | 869.09 | 868.43 | 758 |
| 2023-02-02 | 872.00 | 872.89 | 859.91 | 865.09 | 864.43 | 514 |
| 2023-02-01 | 853.00 | 872.00 | 853.00 | 866.41 | 865.76 | 1,014 |
| 2023-01-31 | 868.00 | 870.00 | 850.97 | 852.03 | 851.38 | 486 |
| 2023-01-30 | 854.00 | 871.00 | 854.00 | 867.48 | 866.83 | 557 |
| 2023-01-27 | 846.00 | 856.03 | 845.00 | 847.92 | 847.28 | 525 |
| 2023-01-26 | 847.00 | 855.00 | 846.92 | 852.91 | 852.26 | 540 |
| 2023-01-25 | 831.00 | 840.00 | 828.00 | 837.01 | 836.38 | 535 |
| 2023-01-24 | 835.00 | 835.00 | 826.92 | 826.92 | 826.29 | 1,286 |
| 2023-01-23 | 824.00 | 834.00 | 824.00 | 833.42 | 832.78 | 858 |
| 2023-01-20 | 809.00 | 821.01 | 809.00 | 820.88 | 820.26 | 607 |
| 2023-01-19 | 813.00 | 814.00 | 800.00 | 801.78 | 801.17 | 859 |
| 2023-01-18 | 812.00 | 812.51 | 805.00 | 806.92 | 806.31 | 2,076 |
| 2023-01-17 | 821.00 | 821.00 | 807.00 | 809.95 | 809.34 | 577 |
| 2023-01-16 | 819.00 | 821.00 | 816.00 | 817.78 | 817.16 | 400 |
| 2023-01-13 | 821.00 | 821.00 | 814.81 | 814.81 | 814.20 | 276 |
| 2023-01-12 | 838.00 | 838.00 | 821.99 | 824.04 | 823.42 | 335 |
| 2023-01-11 | 830.00 | 836.92 | 824.92 | 835.90 | 835.27 | 306 |
| 2023-01-10 | 812.00 | 829.00 | 812.00 | 822.84 | 822.21 | 652 |
| 2023-01-09 | 811.00 | 814.16 | 806.53 | 810.00 | 809.39 | 167 |
| 2023-01-06 | 819.00 | 819.00 | 805.00 | 810.53 | 809.91 | 425 |
| 2023-01-05 | 813.00 | 818.00 | 807.90 | 807.90 | 807.29 | 497 |
| 2023-01-04 | 807.00 | 811.00 | 806.88 | 809.60 | 808.99 | 455 |
| 2023-01-03 | 794.00 | 798.00 | 784.99 | 797.75 | 797.14 | 619 |
| 2022-12-30 | 791.00 | 794.00 | 783.00 | 783.08 | 782.48 | 349 |
| 2022-12-29 | 779.00 | 789.00 | 777.50 | 787.61 | 787.02 | 341 |
| 2022-12-28 | 788.00 | 788.00 | 781.84 | 781.84 | 781.25 | 368 |
| 2022-12-23 | 781.00 | 784.99 | 780.00 | 781.58 | 780.99 | 166 |
| 2022-12-22 | 790.00 | 801.00 | 785.00 | 791.16 | 790.56 | 724 |
| 2022-12-21 | 785.00 | 796.00 | 757.00 | 787.73 | 787.13 | 1,073 |
| 2022-12-20 | 796.00 | 803.00 | 791.92 | 791.92 | 791.32 | 500 |
| 2022-12-19 | 805.00 | 809.00 | 804.00 | 808.92 | 808.31 | 200 |
| 2022-12-16 | 805.00 | 813.00 | 805.00 | 808.92 | 808.31 | 1,685 |
| 2022-12-15 | 819.00 | 824.00 | 807.00 | 809.78 | 809.16 | 235 |
| 2022-12-14 | 815.00 | 828.00 | 811.92 | 825.93 | 825.31 | 458 |
| 2022-12-13 | 813.00 | 830.00 | 813.00 | 817.03 | 816.41 | 375 |
| 2022-12-12 | 817.00 | 817.00 | 809.78 | 809.78 | 809.16 | 617 |
| 2022-12-09 | 807.00 | 820.00 | 807.00 | 814.84 | 814.22 | 724 |
| 2022-12-08 | 811.00 | 811.00 | 793.97 | 803.99 | 803.38 | 496 |
| 2022-12-07 | 803.00 | 803.14 | 798.00 | 803.01 | 802.40 | 582 |
| 2022-12-06 | 818.00 | 818.00 | 810.92 | 810.92 | 810.31 | 748 |
| 2022-12-05 | 826.00 | 826.00 | 811.00 | 815.00 | 814.38 | 644 |
| 2022-12-02 | 825.00 | 836.17 | 823.66 | 829.01 | 828.38 | 457 |
| 2022-12-01 | 824.00 | 835.92 | 824.00 | 828.10 | 827.48 | 708 |
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.