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 |
| 2026-04-17 | 819.00 | 824.00 | 815.00 | 820.77 | 820.77 | 3,750 |
| 2026-04-16 | 807.00 | 807.00 | 799.99 | 805.69 | 805.69 | 1,392 |
| 2026-04-15 | 793.00 | 814.00 | 793.00 | 805.21 | 805.21 | 5,479 |
| 2026-04-14 | 801.00 | 801.00 | 794.99 | 796.44 | 796.44 | 3,102 |
| 2026-04-13 | 813.00 | 813.00 | 797.00 | 798.99 | 798.99 | 3,244 |
| 2026-04-10 | 830.00 | 834.00 | 824.00 | 826.16 | 825.98 | 360 |
| 2026-04-09 | 828.00 | 828.00 | 822.00 | 824.32 | 824.15 | 3,116 |
| 2026-04-08 | 818.00 | 830.00 | 814.00 | 824.83 | 824.66 | 21,453 |
| 2026-04-07 | 849.00 | 849.00 | 819.99 | 828.01 | 827.84 | 509 |
| 2026-04-02 | 833.00 | 833.00 | 827.00 | 829.72 | 829.55 | 502 |
| 2026-04-01 | 858.00 | 858.00 | 824.00 | 826.29 | 826.11 | 1,230 |
| 2026-03-31 | 842.00 | 858.11 | 842.00 | 850.15 | 849.97 | 2,071 |
| 2026-03-30 | 828.00 | 844.00 | 826.02 | 837.09 | 836.91 | 1,159 |
| 2026-03-27 | 826.00 | 827.00 | 820.00 | 823.33 | 823.16 | 999 |
| 2026-03-26 | 824.00 | 836.00 | 824.00 | 834.38 | 834.21 | 785 |
| 2026-03-25 | 813.00 | 819.00 | 808.00 | 814.88 | 814.71 | 5,688 |
| 2026-03-24 | 821.00 | 828.00 | 801.00 | 811.32 | 811.15 | 1,304 |
| 2026-03-23 | 809.00 | 812.00 | 781.00 | 802.99 | 802.82 | 16,547 |
| 2026-03-20 | 803.00 | 815.00 | 800.00 | 809.58 | 809.41 | 31,002 |
| 2026-03-19 | 799.00 | 809.00 | 797.00 | 805.97 | 805.80 | 1,223 |
| 2026-03-18 | 821.00 | 823.00 | 801.00 | 805.96 | 805.79 | 4,032 |
| 2026-03-17 | 806.00 | 827.00 | 806.00 | 821.17 | 821.00 | 1,643 |
| 2026-03-16 | 809.00 | 817.00 | 809.00 | 813.41 | 813.24 | 901 |
| 2026-03-13 | 796.00 | 808.99 | 796.00 | 807.93 | 807.76 | 285 |
| 2026-03-12 | 791.00 | 804.00 | 791.00 | 800.29 | 800.12 | 471 |
| 2026-03-11 | 796.00 | 797.00 | 786.00 | 793.87 | 793.70 | 807 |
| 2026-03-10 | 811.00 | 815.99 | 793.00 | 802.65 | 802.48 | 749 |
| 2026-03-09 | 811.00 | 811.00 | 791.00 | 796.92 | 796.75 | 901 |
| 2026-03-06 | 809.00 | 820.00 | 801.99 | 816.99 | 816.81 | 569 |
| 2026-03-05 | 811.00 | 814.00 | 801.00 | 807.58 | 807.41 | 3,180 |
| 2026-03-04 | 812.00 | 823.00 | 803.00 | 811.17 | 811.00 | 526 |
| 2026-03-03 | 814.00 | 815.00 | 801.00 | 809.08 | 808.91 | 1,778 |
| 2026-03-02 | 795.00 | 809.00 | 792.00 | 803.00 | 802.83 | 1,473 |
| 2026-02-27 | 824.00 | 824.00 | 811.00 | 813.51 | 813.34 | 688 |
| 2026-02-26 | 811.50 | 828.00 | 805.00 | 822.92 | 822.74 | 1,813 |
| 2026-02-25 | 807.00 | 811.00 | 802.92 | 806.67 | 806.50 | 997 |
| 2026-02-24 | 808.00 | 823.00 | 806.00 | 813.60 | 813.43 | 1,239 |
| 2026-02-23 | 813.00 | 817.00 | 796.00 | 800.66 | 800.49 | 1,865 |
| 2026-02-20 | 808.00 | 818.00 | 803.00 | 817.00 | 816.82 | 938 |
| 2026-02-19 | 797.00 | 806.00 | 797.00 | 802.59 | 802.42 | 500 |
| 2026-02-18 | 814.00 | 814.00 | 796.00 | 802.41 | 802.24 | 3,668 |
| 2026-02-17 | 814.00 | 814.00 | 802.00 | 803.00 | 802.83 | 222 |
| 2026-02-16 | 808.00 | 815.00 | 806.93 | 806.93 | 806.76 | 3,519 |
| 2026-02-13 | 804.00 | 817.00 | 800.00 | 808.06 | 807.89 | 1,110 |
| 2026-02-12 | 814.00 | 814.00 | 795.00 | 803.99 | 803.81 | 1,453 |
| 2026-02-11 | 801.00 | 810.00 | 801.00 | 808.69 | 808.52 | 776 |
| 2026-02-10 | 813.50 | 815.00 | 806.92 | 813.93 | 813.75 | 761 |
| 2026-02-09 | 813.00 | 814.00 | 804.67 | 804.67 | 804.50 | 7,521 |
| 2026-02-06 | 805.00 | 810.50 | 798.00 | 806.18 | 806.01 | 478 |
| 2026-02-05 | 803.00 | 806.00 | 797.00 | 803.99 | 803.82 | 11,245 |
| 2026-02-04 | 800.00 | 808.00 | 798.00 | 804.16 | 803.99 | 853 |
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.