Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 992.50 | 1,001.18 | 973.90 | 988.96 | 988.08 | 346 |
| 2022-03-09 | 958.00 | 993.50 | 958.00 | 993.00 | 992.11 | 1,131 |
| 2022-03-08 | 975.50 | 1,014.00 | 951.50 | 985.49 | 984.61 | 3,231 |
| 2022-03-07 | 999.00 | 1,004.00 | 967.00 | 988.79 | 987.91 | 2,722 |
| 2022-03-04 | 1,051.00 | 1,077.00 | 1,051.00 | 1,066.32 | 1,065.36 | 3,879 |
| 2022-03-03 | 1,049.00 | 1,059.00 | 1,043.00 | 1,057.99 | 1,057.05 | 971 |
| 2022-03-02 | 1,061.00 | 1,061.00 | 1,037.00 | 1,048.89 | 1,047.95 | 7,979 |
| 2022-03-01 | 1,074.00 | 1,079.00 | 1,055.00 | 1,067.00 | 1,066.05 | 1,001 |
| 2022-02-28 | 1,060.00 | 1,071.95 | 1,055.00 | 1,064.72 | 1,063.77 | 2,310 |
| 2022-02-25 | 1,027.00 | 1,062.39 | 1,027.00 | 1,062.00 | 1,061.05 | 773 |
| 2022-02-24 | 996.00 | 1,025.00 | 996.00 | 1,016.34 | 1,015.43 | 3,306 |
| 2022-02-23 | 1,034.00 | 1,035.00 | 1,024.97 | 1,025.98 | 1,025.06 | 693 |
| 2022-02-22 | 1,012.00 | 1,028.00 | 1,000.00 | 1,019.07 | 1,018.16 | 2,168 |
| 2022-02-21 | 1,018.00 | 1,021.00 | 1,010.00 | 1,018.96 | 1,018.06 | 1,160 |
| 2022-02-18 | 1,027.00 | 1,035.15 | 1,017.00 | 1,024.39 | 1,023.47 | 1,130 |
| 2022-02-17 | 1,015.00 | 1,027.30 | 1,015.00 | 1,027.00 | 1,026.08 | 484 |
| 2022-02-16 | 1,021.00 | 1,049.00 | 1,015.00 | 1,042.00 | 1,041.07 | 2,781 |
| 2022-02-15 | 1,001.00 | 1,016.00 | 1,001.00 | 1,009.60 | 1,008.70 | 467 |
| 2022-02-14 | 1,006.00 | 1,007.00 | 997.00 | 1,000.24 | 999.35 | 745 |
| 2022-02-11 | 1,022.00 | 1,025.00 | 1,015.00 | 1,020.03 | 1,019.12 | 378 |
| 2022-02-10 | 1,021.00 | 1,029.00 | 1,019.00 | 1,023.00 | 1,022.09 | 867 |
| 2022-02-09 | 1,024.00 | 1,030.00 | 1,020.00 | 1,027.12 | 1,026.21 | 617 |
| 2022-02-08 | 1,020.00 | 1,027.00 | 1,002.00 | 1,008.00 | 1,007.10 | 900 |
| 2022-02-07 | 1,015.00 | 1,025.00 | 1,010.94 | 1,018.87 | 1,017.96 | 1,300 |
| 2022-02-04 | 1,042.00 | 1,042.00 | 1,014.00 | 1,036.26 | 1,035.34 | 1,992 |
| 2022-02-03 | 1,053.00 | 1,059.53 | 1,027.00 | 1,032.00 | 1,031.08 | 1,670 |
| 2022-02-02 | 1,041.00 | 1,079.89 | 1,036.00 | 1,069.67 | 1,068.71 | 3,591 |
| 2022-02-01 | 1,042.00 | 1,048.00 | 1,033.50 | 1,041.13 | 1,040.20 | 1,720 |
| 2022-01-31 | 1,032.00 | 1,052.00 | 1,028.00 | 1,033.82 | 1,032.90 | 1,382 |
| 2022-01-28 | 1,025.00 | 1,026.00 | 1,008.00 | 1,017.78 | 1,016.87 | 1,411 |
| 2022-01-27 | 1,042.00 | 1,043.18 | 1,019.00 | 1,025.16 | 1,024.25 | 1,953 |
| 2022-01-26 | 1,084.00 | 1,108.00 | 1,079.00 | 1,085.80 | 1,084.83 | 1,448 |
| 2022-01-25 | 1,069.00 | 1,082.85 | 1,060.00 | 1,077.80 | 1,076.84 | 662 |
| 2022-01-24 | 1,065.00 | 1,078.00 | 1,061.00 | 1,071.75 | 1,070.80 | 1,136 |
| 2022-01-21 | 1,079.00 | 1,086.00 | 1,068.00 | 1,078.15 | 1,077.19 | 327 |
| 2022-01-20 | 1,099.00 | 1,109.00 | 1,093.00 | 1,104.72 | 1,103.73 | 901 |
| 2022-01-19 | 1,111.00 | 1,121.00 | 1,082.00 | 1,113.67 | 1,112.67 | 985 |
| 2022-01-18 | 1,137.00 | 1,139.00 | 1,124.00 | 1,130.44 | 1,129.43 | 618 |
| 2022-01-17 | 1,114.00 | 1,140.00 | 1,114.00 | 1,135.45 | 1,134.43 | 613 |
| 2022-01-14 | 1,136.00 | 1,155.00 | 1,114.00 | 1,141.87 | 1,140.85 | 620 |
| 2022-01-13 | 1,124.00 | 1,135.46 | 1,124.00 | 1,131.08 | 1,130.07 | 1,629 |
| 2022-01-12 | 1,082.00 | 1,138.00 | 1,080.00 | 1,119.59 | 1,118.59 | 5,106 |
| 2022-01-11 | 1,070.00 | 1,082.97 | 1,070.00 | 1,080.22 | 1,079.26 | 1,690 |
| 2022-01-10 | 1,055.00 | 1,055.00 | 1,048.00 | 1,053.00 | 1,052.06 | 1,041 |
| 2022-01-07 | 1,057.00 | 1,073.00 | 1,056.89 | 1,065.22 | 1,064.27 | 886 |
| 2022-01-06 | 1,077.00 | 1,077.00 | 1,056.89 | 1,065.96 | 1,065.01 | 439 |
| 2022-01-05 | 1,085.00 | 1,094.00 | 1,081.48 | 1,092.00 | 1,091.03 | 568 |
| 2022-01-04 | 1,079.00 | 1,093.00 | 1,071.00 | 1,083.48 | 1,082.51 | 866 |
| 2021-12-30 | 1,078.00 | 1,081.00 | 1,071.25 | 1,079.59 | 1,078.63 | 521 |
| 2021-12-29 | 1,084.00 | 1,084.00 | 1,065.00 | 1,076.20 | 1,075.24 | 281 |
| 2021-12-23 | 1,059.00 | 1,063.00 | 1,058.97 | 1,061.75 | 1,060.80 | 160 |
| 2021-12-22 | 1,054.00 | 1,060.00 | 1,052.00 | 1,056.64 | 1,055.69 | 441 |
| 2021-12-21 | 1,059.00 | 1,063.00 | 1,053.00 | 1,054.34 | 1,053.40 | 6,700 |
| 2021-12-20 | 1,051.00 | 1,052.66 | 1,047.00 | 1,049.74 | 1,048.80 | 347 |
| 2021-12-17 | 1,046.00 | 1,055.00 | 1,040.00 | 1,051.00 | 1,050.06 | 725 |
| 2021-12-16 | 1,048.00 | 1,060.00 | 1,043.85 | 1,047.74 | 1,046.80 | 692 |
| 2021-12-15 | 1,028.00 | 1,041.00 | 1,022.00 | 1,031.44 | 1,030.52 | 981 |
| 2021-12-14 | 1,030.00 | 1,033.12 | 1,024.98 | 1,027.00 | 1,026.08 | 295 |
| 2021-12-13 | 1,031.00 | 1,031.15 | 1,026.00 | 1,031.00 | 1,030.08 | 417 |
| 2021-12-10 | 1,028.00 | 1,030.04 | 1,020.00 | 1,026.22 | 1,025.31 | 958 |
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.