Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 810.00 | 822.00 | 802.00 | 817.01 | 817.01 | 433 |
| 2026-04-29 | 802.00 | 807.00 | 793.99 | 806.99 | 806.99 | 1,194 |
| 2026-04-28 | 804.00 | 807.00 | 798.77 | 803.13 | 803.13 | 305 |
| 2026-04-27 | 799.00 | 803.00 | 794.00 | 801.99 | 801.99 | 1,414 |
| 2026-04-24 | 802.00 | 812.00 | 800.00 | 807.04 | 807.04 | 719 |
| 2026-04-23 | 815.00 | 815.00 | 804.00 | 806.63 | 806.63 | 481 |
| 2026-04-22 | 807.00 | 814.00 | 807.00 | 813.49 | 813.49 | 2,307 |
| 2026-04-21 | 822.00 | 822.00 | 809.50 | 811.78 | 811.78 | 1,640 |
| 2026-04-20 | 814.00 | 822.99 | 814.00 | 822.88 | 822.88 | 1,276 |
← NewerPage 3 of 3 · 129 trading days
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.