Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 863.00 | 863.99 | 856.00 | 859.99 | 859.99 | 9,941 |
| 2026-07-23 | 864.00 | 864.00 | 851.00 | 856.99 | 856.99 | 1,893 |
| 2026-07-22 | 877.00 | 886.97 | 870.00 | 874.11 | 874.11 | 701 |
| 2026-07-21 | 882.00 | 882.00 | 868.00 | 874.76 | 874.76 | 529 |
| 2026-07-20 | 884.00 | 900.00 | 882.00 | 883.18 | 883.18 | 10,086 |
| 2026-07-17 | 897.50 | 905.00 | 888.50 | 891.67 | 891.67 | 210 |
| 2026-07-16 | 901.00 | 902.00 | 895.50 | 896.19 | 896.19 | 1,596 |
| 2026-07-15 | 892.00 | 901.00 | 892.00 | 899.99 | 899.99 | 530 |
| 2026-07-14 | 892.00 | 899.00 | 892.00 | 898.00 | 898.00 | 340 |
| 2026-07-13 | 888.00 | 896.00 | 887.91 | 895.91 | 895.91 | 332 |
| 2026-07-10 | 874.00 | 886.00 | 874.00 | 885.89 | 885.89 | 374 |
| 2026-07-09 | 885.00 | 895.00 | 885.00 | 887.87 | 887.87 | 1,277 |
| 2026-07-08 | 889.00 | 890.00 | 884.00 | 885.11 | 885.11 | 1,374 |
| 2026-07-07 | 894.00 | 894.00 | 879.00 | 886.00 | 886.00 | 243 |
| 2026-07-06 | 895.00 | 898.00 | 881.00 | 886.99 | 886.99 | 1,323 |
| 2026-07-03 | 885.00 | 886.99 | 875.91 | 886.04 | 886.04 | 156 |
| 2026-07-02 | 891.00 | 893.00 | 884.99 | 884.99 | 884.99 | 1,167 |
| 2026-07-01 | 876.00 | 876.00 | 864.03 | 872.36 | 872.36 | 352 |
| 2026-06-30 | 886.00 | 886.00 | 873.27 | 882.50 | 882.50 | 2,199 |
| 2026-06-29 | 871.00 | 889.00 | 871.00 | 880.03 | 880.03 | 466 |
| 2026-06-26 | 874.00 | 887.00 | 874.00 | 879.91 | 879.91 | 699 |
| 2026-06-25 | 875.00 | 875.00 | 869.39 | 870.00 | 870.00 | 730 |
| 2026-06-24 | 857.00 | 874.00 | 857.00 | 868.09 | 868.09 | 1,946 |
| 2026-06-23 | 850.00 | 860.00 | 846.92 | 859.58 | 859.58 | 2,854 |
| 2026-06-22 | 853.00 | 854.00 | 845.00 | 849.99 | 849.99 | 4,153 |
| 2026-06-19 | 847.00 | 855.00 | 843.00 | 854.99 | 854.99 | 2,230 |
| 2026-06-18 | 841.00 | 844.99 | 835.00 | 840.65 | 840.65 | 2,741 |
| 2026-06-17 | 865.00 | 865.00 | 840.70 | 850.11 | 850.11 | 2,293 |
| 2026-06-16 | 872.00 | 872.00 | 853.00 | 857.32 | 857.32 | 573 |
| 2026-06-15 | 883.00 | 883.00 | 868.00 | 869.14 | 869.14 | 464 |
| 2026-06-12 | 882.00 | 883.00 | 876.00 | 882.99 | 882.99 | 2,144 |
| 2026-06-11 | 880.00 | 887.00 | 875.99 | 876.99 | 876.99 | 1,191 |
| 2026-06-10 | 862.00 | 876.00 | 859.00 | 869.14 | 869.14 | 1,200 |
| 2026-06-09 | 865.00 | 865.00 | 853.46 | 858.23 | 858.23 | 367 |
| 2026-06-08 | 867.00 | 868.00 | 856.83 | 859.10 | 859.10 | 632 |
| 2026-06-05 | 870.00 | 870.00 | 863.86 | 864.61 | 864.61 | 734 |
| 2026-06-04 | 863.00 | 883.00 | 863.00 | 876.89 | 876.89 | 455 |
| 2026-06-03 | 866.00 | 872.00 | 861.80 | 872.00 | 872.00 | 192 |
| 2026-06-02 | 859.00 | 866.00 | 849.91 | 860.47 | 860.47 | 452 |
| 2026-06-01 | 860.00 | 863.00 | 853.00 | 856.00 | 856.00 | 730 |
| 2026-05-29 | 851.00 | 863.00 | 850.00 | 860.50 | 860.50 | 476 |
| 2026-05-28 | 840.00 | 851.00 | 840.00 | 847.50 | 847.50 | 992 |
| 2026-05-27 | 833.00 | 841.99 | 833.00 | 839.00 | 839.00 | 199 |
| 2026-05-26 | 829.00 | 836.00 | 824.90 | 824.99 | 824.99 | 408 |
| 2026-05-22 | 836.00 | 836.00 | 824.34 | 826.99 | 826.99 | 438 |
| 2026-05-21 | 838.50 | 842.50 | 828.83 | 833.10 | 833.10 | 731 |
| 2026-05-20 | 840.00 | 840.00 | 835.99 | 838.99 | 838.99 | 330 |
| 2026-05-19 | 840.00 | 845.00 | 838.00 | 840.69 | 840.69 | 250 |
| 2026-05-18 | 825.00 | 838.00 | 822.00 | 831.01 | 831.01 | 138 |
| 2026-05-15 | 830.00 | 831.00 | 825.00 | 827.96 | 827.96 | 210 |
| 2026-05-14 | 829.99 | 829.99 | 829.99 | 829.99 | 829.99 | 0 |
| 2026-05-13 | 823.00 | 833.00 | 823.00 | 829.99 | 829.99 | 622 |
| 2026-05-12 | 810.00 | 836.00 | 810.00 | 830.99 | 830.99 | 570 |
| 2026-05-11 | 811.00 | 829.00 | 811.00 | 817.92 | 817.92 | 900 |
| 2026-05-08 | 817.50 | 823.99 | 816.84 | 819.99 | 819.99 | 218 |
| 2026-05-07 | 817.00 | 822.00 | 816.00 | 818.27 | 818.27 | 1,434 |
| 2026-05-06 | 828.00 | 829.50 | 818.99 | 819.99 | 819.99 | 803 |
| 2026-05-05 | 835.00 | 835.00 | 821.99 | 822.29 | 822.29 | 800 |
| 2026-05-04 | 820.00 | 829.00 | 817.99 | 827.67 | 827.67 | 428 |
| 2026-05-01 | 817.01 | 817.01 | 817.01 | 817.01 | 817.01 | 0 |
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.