Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 879.00 | 890.00 | 878.91 | 889.00 | 888.33 | 1,777 |
| 2022-06-09 | 901.00 | 901.00 | 883.00 | 894.81 | 894.13 | 1,098 |
| 2022-06-08 | 900.00 | 906.00 | 896.00 | 900.46 | 899.78 | 299 |
| 2022-06-07 | 908.00 | 908.00 | 895.00 | 907.00 | 906.31 | 2,114 |
| 2022-06-01 | 911.00 | 920.97 | 909.95 | 910.00 | 909.31 | 2,156 |
| 2022-05-31 | 903.00 | 912.00 | 895.00 | 908.00 | 907.31 | 2,144 |
| 2022-05-30 | 902.00 | 913.00 | 899.00 | 905.81 | 905.12 | 884 |
| 2022-05-27 | 887.00 | 902.00 | 885.00 | 896.06 | 895.38 | 729 |
| 2022-05-25 | 902.00 | 902.00 | 884.00 | 891.00 | 890.32 | 1,651 |
| 2022-05-24 | 896.00 | 897.52 | 890.01 | 894.02 | 893.34 | 775 |
| 2022-05-23 | 898.00 | 898.00 | 885.00 | 886.63 | 885.95 | 1,081 |
| 2022-05-20 | 870.00 | 874.00 | 868.00 | 870.93 | 870.27 | 1,002 |
| 2022-05-19 | 885.00 | 885.00 | 867.89 | 871.00 | 870.34 | 2,311 |
| 2022-05-18 | 900.00 | 907.00 | 891.00 | 895.00 | 894.32 | 479 |
| 2022-05-17 | 905.00 | 908.00 | 896.00 | 900.00 | 899.32 | 4,926 |
| 2022-05-16 | 906.00 | 911.60 | 905.00 | 905.00 | 904.31 | 1,038 |
| 2022-05-13 | 903.00 | 908.00 | 900.00 | 903.38 | 902.69 | 322 |
| 2022-05-12 | 892.00 | 900.11 | 886.00 | 893.99 | 893.32 | 738 |
| 2022-05-11 | 902.00 | 912.00 | 901.44 | 909.00 | 908.31 | 534 |
| 2022-05-10 | 895.00 | 918.00 | 895.00 | 910.94 | 910.25 | 838 |
| 2022-05-09 | 898.00 | 920.99 | 895.00 | 913.82 | 913.13 | 504 |
| 2022-05-06 | 942.00 | 943.43 | 922.00 | 933.67 | 932.96 | 654 |
| 2022-05-05 | 953.00 | 964.00 | 946.95 | 950.72 | 950.00 | 885 |
| 2022-05-04 | 951.00 | 958.00 | 943.00 | 954.87 | 954.14 | 2,095 |
| 2022-05-03 | 963.00 | 973.49 | 951.00 | 954.00 | 953.28 | 827 |
| 2022-04-29 | 987.00 | 1,000.00 | 970.90 | 971.00 | 970.26 | 7,564 |
| 2022-04-28 | 965.00 | 993.00 | 965.00 | 989.00 | 988.25 | 1,251 |
| 2022-04-27 | 971.00 | 971.00 | 963.00 | 963.00 | 962.27 | 1,123 |
| 2022-04-26 | 1,000.00 | 1,000.00 | 975.88 | 976.00 | 975.26 | 1,550 |
| 2022-04-25 | 1,004.00 | 1,012.00 | 992.00 | 995.13 | 994.38 | 401 |
| 2022-04-22 | 996.00 | 1,000.00 | 990.00 | 1,000.00 | 999.24 | 512 |
| 2022-04-21 | 999.00 | 1,010.00 | 991.00 | 1,001.61 | 1,000.85 | 561 |
| 2022-04-20 | 1,018.00 | 1,018.00 | 991.00 | 998.00 | 997.24 | 665 |
| 2022-04-19 | 1,024.00 | 1,024.00 | 1,000.00 | 1,012.00 | 1,011.23 | 1,478 |
| 2022-04-14 | 1,016.00 | 1,026.10 | 1,010.00 | 1,019.03 | 1,018.26 | 1,665 |
| 2022-04-13 | 1,004.00 | 1,006.10 | 995.00 | 1,006.00 | 1,005.24 | 1,356 |
| 2022-04-12 | 1,036.00 | 1,036.00 | 1,003.88 | 1,007.26 | 1,006.50 | 307 |
| 2022-04-11 | 1,038.00 | 1,040.03 | 1,028.97 | 1,039.90 | 1,039.11 | 337 |
| 2022-04-08 | 1,044.00 | 1,048.00 | 1,036.00 | 1,043.87 | 1,042.93 | 448 |
| 2022-04-07 | 1,032.00 | 1,048.00 | 1,028.00 | 1,041.74 | 1,040.81 | 3,244 |
| 2022-04-06 | 1,042.00 | 1,042.00 | 1,018.00 | 1,032.65 | 1,031.72 | 804 |
| 2022-04-05 | 1,024.00 | 1,044.00 | 1,023.87 | 1,040.83 | 1,039.91 | 7,361 |
| 2022-04-04 | 1,014.00 | 1,030.00 | 1,014.00 | 1,021.05 | 1,020.14 | 8,767 |
| 2022-04-01 | 1,010.00 | 1,014.00 | 1,004.00 | 1,010.69 | 1,009.78 | 1,180 |
| 2022-03-31 | 1,025.00 | 1,029.97 | 1,010.98 | 1,024.01 | 1,023.09 | 674 |
| 2022-03-30 | 1,013.00 | 1,025.00 | 1,003.00 | 1,017.60 | 1,016.69 | 1,292 |
| 2022-03-29 | 1,005.00 | 1,015.00 | 1,005.00 | 1,012.00 | 1,011.10 | 1,162 |
| 2022-03-28 | 998.50 | 1,016.00 | 997.50 | 1,005.79 | 1,004.89 | 1,511 |
| 2022-03-25 | 990.00 | 997.48 | 985.00 | 988.50 | 987.62 | 1,335 |
| 2022-03-24 | 986.50 | 990.00 | 984.50 | 988.25 | 987.37 | 2,154 |
| 2022-03-23 | 1,009.00 | 1,011.00 | 992.00 | 999.21 | 998.32 | 665 |
| 2022-03-22 | 1,021.00 | 1,029.00 | 1,000.00 | 1,002.67 | 1,001.77 | 2,819 |
| 2022-03-21 | 1,042.00 | 1,044.81 | 1,029.00 | 1,036.88 | 1,035.95 | 1,374 |
| 2022-03-18 | 1,020.00 | 1,052.00 | 1,015.00 | 1,039.00 | 1,038.07 | 22,892 |
| 2022-03-17 | 1,010.00 | 1,022.17 | 1,005.00 | 1,022.00 | 1,021.09 | 1,820 |
| 2022-03-16 | 999.50 | 1,012.19 | 997.50 | 1,006.89 | 1,005.99 | 1,395 |
| 2022-03-15 | 978.00 | 995.50 | 978.00 | 985.50 | 984.62 | 1,260 |
| 2022-03-14 | 978.50 | 986.50 | 971.00 | 974.81 | 973.94 | 642 |
| 2022-03-11 | 952.50 | 981.00 | 952.50 | 979.00 | 978.13 | 842 |
| 2022-03-10 | 992.50 | 1,001.18 | 973.90 | 988.96 | 988.08 | 346 |
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.