Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 830.00 | 830.00 | 819.92 | 819.92 | 819.30 | 1,896 |
| 2022-11-29 | 840.00 | 840.00 | 820.00 | 826.27 | 825.64 | 534 |
| 2022-11-28 | 838.00 | 841.00 | 833.00 | 838.00 | 837.36 | 400 |
| 2022-11-25 | 852.00 | 853.00 | 838.08 | 839.99 | 839.35 | 633 |
| 2022-11-24 | 836.00 | 851.00 | 836.00 | 850.27 | 849.63 | 661 |
| 2022-11-23 | 820.00 | 837.00 | 820.00 | 822.90 | 822.28 | 1,108 |
| 2022-11-22 | 811.00 | 821.99 | 811.00 | 820.84 | 820.21 | 316 |
| 2022-11-21 | 818.00 | 819.00 | 807.00 | 815.92 | 815.30 | 674 |
| 2022-11-18 | 809.00 | 818.13 | 805.00 | 815.69 | 815.08 | 803 |
| 2022-11-17 | 807.78 | 811.01 | 800.00 | 811.01 | 810.40 | 477 |
| 2022-11-16 | 789.00 | 807.00 | 789.00 | 803.12 | 802.51 | 767 |
| 2022-11-15 | 808.00 | 808.00 | 783.00 | 785.01 | 784.42 | 399 |
| 2022-11-14 | 803.00 | 809.19 | 803.00 | 807.20 | 806.59 | 395 |
| 2022-11-11 | 813.00 | 815.00 | 805.00 | 809.92 | 809.31 | 653 |
| 2022-11-10 | 780.00 | 814.00 | 780.00 | 781.90 | 781.31 | 1,326 |
| 2022-11-09 | 782.00 | 790.00 | 780.00 | 787.08 | 786.48 | 1,872 |
| 2022-11-08 | 783.00 | 789.00 | 778.00 | 781.12 | 780.53 | 574 |
| 2022-11-07 | 791.00 | 791.00 | 782.25 | 782.89 | 782.30 | 266 |
| 2022-11-04 | 791.00 | 797.99 | 783.08 | 787.92 | 787.32 | 686 |
| 2022-11-03 | 787.00 | 794.90 | 780.00 | 787.92 | 787.32 | 711 |
| 2022-11-02 | 798.00 | 806.00 | 795.32 | 804.83 | 804.22 | 6,394 |
| 2022-11-01 | 806.00 | 809.00 | 790.99 | 798.49 | 797.89 | 1,179 |
| 2022-10-31 | 801.00 | 801.00 | 785.00 | 799.08 | 798.47 | 368 |
| 2022-10-28 | 786.00 | 799.00 | 785.00 | 797.92 | 797.32 | 322 |
| 2022-10-27 | 797.00 | 800.00 | 784.00 | 789.01 | 788.41 | 816 |
| 2022-10-26 | 797.00 | 805.00 | 793.99 | 804.00 | 803.39 | 701 |
| 2022-10-25 | 789.00 | 802.00 | 789.00 | 799.36 | 798.76 | 772 |
| 2022-10-24 | 773.00 | 787.00 | 771.00 | 776.53 | 775.94 | 827 |
| 2022-10-21 | 768.00 | 771.00 | 763.99 | 764.00 | 763.42 | 816 |
| 2022-10-20 | 772.00 | 772.00 | 763.00 | 770.42 | 769.84 | 633 |
| 2022-10-19 | 777.00 | 777.00 | 770.92 | 773.92 | 773.34 | 880 |
| 2022-10-18 | 776.00 | 783.00 | 768.00 | 779.00 | 778.41 | 811 |
| 2022-10-17 | 758.00 | 771.99 | 757.00 | 766.81 | 766.23 | 745 |
| 2022-10-14 | 759.00 | 768.00 | 757.00 | 761.00 | 760.42 | 400 |
| 2022-10-13 | 743.00 | 757.00 | 738.00 | 741.90 | 741.33 | 388 |
| 2022-10-12 | 758.00 | 758.00 | 745.93 | 748.00 | 747.43 | 679 |
| 2022-10-11 | 753.00 | 754.17 | 746.00 | 754.00 | 753.43 | 637 |
| 2022-10-10 | 750.00 | 759.55 | 747.00 | 759.55 | 758.98 | 646 |
| 2022-10-07 | 771.00 | 775.00 | 757.92 | 758.00 | 757.43 | 562 |
| 2022-10-06 | 787.00 | 789.00 | 772.92 | 777.00 | 776.41 | 1,650 |
| 2022-10-05 | 785.00 | 785.10 | 779.00 | 781.00 | 780.41 | 1,127 |
| 2022-10-04 | 776.00 | 787.00 | 776.00 | 782.00 | 781.41 | 1,071 |
| 2022-10-03 | 767.00 | 770.00 | 761.43 | 766.00 | 765.42 | 740 |
| 2022-09-30 | 762.00 | 770.00 | 762.00 | 769.00 | 768.42 | 874 |
| 2022-09-29 | 750.00 | 767.00 | 746.00 | 767.00 | 766.42 | 1,806 |
| 2022-09-28 | 743.00 | 758.00 | 737.93 | 758.00 | 757.43 | 1,433 |
| 2022-09-27 | 741.00 | 763.00 | 740.00 | 756.32 | 755.75 | 1,293 |
| 2022-09-26 | 742.00 | 742.00 | 727.00 | 736.23 | 735.67 | 1,409 |
| 2022-09-23 | 761.00 | 765.00 | 745.00 | 748.00 | 747.43 | 1,153 |
| 2022-09-22 | 764.00 | 767.00 | 758.99 | 765.00 | 764.42 | 1,298 |
| 2022-09-21 | 771.00 | 772.24 | 767.49 | 772.24 | 771.65 | 1,931 |
| 2022-09-20 | 795.00 | 795.00 | 775.00 | 776.00 | 775.41 | 1,897 |
| 2022-09-16 | 775.99 | 790.00 | 775.24 | 784.31 | 783.71 | 1,339 |
| 2022-09-15 | 792.00 | 793.00 | 770.00 | 776.97 | 776.38 | 2,019 |
| 2022-09-14 | 804.00 | 804.00 | 789.00 | 791.40 | 790.80 | 301 |
| 2022-09-13 | 824.00 | 824.99 | 803.00 | 804.00 | 803.39 | 355 |
| 2022-09-12 | 812.00 | 819.00 | 812.00 | 814.68 | 814.06 | 417 |
| 2022-09-09 | 818.00 | 819.00 | 808.00 | 817.00 | 816.38 | 321 |
| 2022-09-08 | 823.00 | 825.00 | 811.00 | 813.67 | 813.05 | 792 |
| 2022-09-07 | 826.00 | 830.00 | 812.00 | 819.00 | 818.38 | 330 |
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.