Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 843.00 | 843.00 | 829.00 | 829.00 | 828.37 | 391 |
| 2022-09-05 | 835.00 | 835.00 | 828.00 | 831.00 | 830.37 | 454 |
| 2022-09-02 | 850.00 | 851.00 | 843.00 | 844.99 | 844.35 | 531 |
| 2022-09-01 | 858.00 | 858.00 | 849.91 | 850.49 | 849.84 | 460 |
| 2022-08-31 | 860.00 | 871.00 | 860.00 | 870.71 | 870.05 | 329 |
| 2022-08-30 | 878.00 | 878.00 | 866.91 | 868.97 | 868.31 | 604 |
| 2022-08-26 | 864.00 | 876.00 | 862.00 | 869.03 | 868.37 | 1,360 |
| 2022-08-25 | 871.00 | 871.00 | 853.00 | 864.00 | 863.35 | 911 |
| 2022-08-24 | 854.00 | 879.00 | 851.00 | 872.00 | 871.34 | 1,691 |
| 2022-08-23 | 853.00 | 860.00 | 851.00 | 852.00 | 851.35 | 1,216 |
| 2022-08-22 | 858.00 | 865.00 | 853.89 | 858.99 | 858.34 | 1,382 |
| 2022-08-19 | 885.00 | 886.00 | 857.00 | 870.99 | 870.33 | 1,830 |
| 2022-08-18 | 893.00 | 902.21 | 852.00 | 874.33 | 873.66 | 3,216 |
| 2022-08-17 | 939.00 | 939.00 | 913.07 | 921.60 | 920.90 | 773 |
| 2022-08-16 | 931.00 | 931.00 | 920.00 | 925.02 | 924.31 | 388 |
| 2022-08-15 | 925.00 | 930.10 | 924.00 | 930.00 | 929.30 | 533 |
| 2022-08-12 | 921.00 | 931.00 | 915.00 | 918.00 | 917.30 | 412 |
| 2022-08-11 | 911.00 | 926.00 | 911.00 | 925.00 | 924.30 | 586 |
| 2022-08-10 | 900.00 | 910.00 | 892.00 | 909.00 | 908.31 | 347 |
| 2022-08-09 | 927.00 | 930.00 | 906.00 | 906.01 | 905.33 | 1,865 |
| 2022-08-08 | 932.55 | 934.91 | 925.59 | 930.76 | 930.05 | 418 |
| 2022-08-05 | 931.00 | 932.76 | 925.00 | 930.19 | 929.48 | 724 |
| 2022-08-04 | 941.00 | 941.00 | 923.00 | 928.00 | 927.30 | 914 |
| 2022-08-03 | 939.00 | 944.00 | 930.00 | 933.00 | 932.29 | 586 |
| 2022-08-02 | 948.00 | 948.00 | 923.00 | 931.71 | 931.01 | 585 |
| 2022-07-29 | 942.00 | 952.00 | 938.00 | 944.54 | 943.82 | 868 |
| 2022-07-28 | 943.00 | 952.99 | 939.00 | 948.14 | 947.42 | 632 |
| 2022-07-27 | 949.00 | 952.00 | 947.00 | 949.00 | 948.28 | 431 |
| 2022-07-26 | 939.00 | 955.01 | 939.00 | 955.00 | 954.28 | 785 |
| 2022-07-25 | 938.00 | 947.00 | 938.00 | 943.91 | 943.19 | 176 |
| 2022-07-22 | 929.00 | 938.00 | 929.00 | 932.43 | 931.72 | 416 |
| 2022-07-21 | 932.79 | 934.00 | 927.01 | 934.00 | 933.29 | 156 |
| 2022-07-20 | 935.00 | 935.00 | 929.01 | 929.48 | 928.77 | 467 |
| 2022-07-19 | 940.00 | 940.00 | 931.00 | 935.32 | 934.61 | 293 |
| 2022-07-18 | 946.00 | 946.00 | 936.88 | 942.58 | 941.87 | 618 |
| 2022-07-15 | 928.00 | 938.00 | 922.41 | 932.00 | 931.29 | 583 |
| 2022-07-14 | 935.00 | 938.00 | 916.00 | 934.02 | 933.31 | 984 |
| 2022-07-13 | 917.00 | 937.00 | 915.00 | 926.10 | 925.40 | 1,327 |
| 2022-07-12 | 907.00 | 916.00 | 905.00 | 915.00 | 914.31 | 305 |
| 2022-07-11 | 910.00 | 915.01 | 903.00 | 912.43 | 911.74 | 388 |
| 2022-07-08 | 916.00 | 917.00 | 910.00 | 916.99 | 916.30 | 816 |
| 2022-07-07 | 931.00 | 931.88 | 916.00 | 924.20 | 923.50 | 633 |
| 2022-07-06 | 932.00 | 938.00 | 924.00 | 930.94 | 930.24 | 436 |
| 2022-07-05 | 924.00 | 935.00 | 924.00 | 933.00 | 932.29 | 766 |
| 2022-07-04 | 929.00 | 929.00 | 907.00 | 920.67 | 919.97 | 241 |
| 2022-07-01 | 928.00 | 930.00 | 924.71 | 927.00 | 926.30 | 676 |
| 2022-06-30 | 923.00 | 930.00 | 914.96 | 918.74 | 918.05 | 435 |
| 2022-06-29 | 925.00 | 928.00 | 917.00 | 921.56 | 920.86 | 1,117 |
| 2022-06-28 | 926.00 | 931.00 | 924.88 | 928.02 | 927.31 | 512 |
| 2022-06-27 | 924.00 | 930.00 | 921.00 | 925.30 | 924.60 | 706 |
| 2022-06-24 | 911.00 | 920.00 | 911.00 | 918.00 | 917.30 | 373 |
| 2022-06-23 | 880.00 | 898.00 | 877.97 | 894.89 | 894.21 | 496 |
| 2022-06-22 | 874.00 | 896.00 | 874.00 | 881.00 | 880.33 | 4,688 |
| 2022-06-21 | 887.00 | 892.00 | 883.00 | 889.75 | 889.07 | 1,934 |
| 2022-06-20 | 878.00 | 883.00 | 877.89 | 880.75 | 880.08 | 2,473 |
| 2022-06-17 | 861.00 | 876.00 | 861.00 | 871.31 | 870.65 | 992 |
| 2022-06-16 | 870.00 | 870.00 | 850.00 | 857.51 | 856.86 | 688 |
| 2022-06-15 | 866.00 | 872.00 | 860.00 | 864.00 | 863.35 | 302 |
| 2022-06-14 | 876.00 | 877.57 | 856.91 | 858.17 | 857.51 | 1,118 |
| 2022-06-13 | 876.00 | 879.63 | 875.83 | 878.86 | 878.20 | 356 |
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.