Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 794.00 | 802.00 | 791.00 | 795.66 | 795.49 | 486 |
| 2026-02-02 | 790.00 | 792.50 | 785.00 | 792.00 | 791.83 | 538 |
| 2026-01-30 | 779.00 | 785.10 | 777.00 | 781.99 | 781.82 | 575 |
| 2026-01-29 | 765.00 | 781.00 | 765.00 | 775.99 | 775.82 | 1,493 |
| 2026-01-28 | 747.00 | 750.08 | 745.00 | 748.16 | 748.00 | 2,496 |
| 2026-01-27 | 738.00 | 758.00 | 738.00 | 756.48 | 756.32 | 2,991 |
| 2026-01-26 | 744.00 | 747.00 | 732.00 | 744.00 | 743.84 | 8,804 |
| 2026-01-23 | 744.00 | 745.00 | 739.00 | 742.77 | 742.62 | 1,677 |
| 2026-01-22 | 739.00 | 747.00 | 739.00 | 743.93 | 743.77 | 1,798 |
| 2026-01-21 | 731.00 | 737.51 | 727.00 | 729.61 | 729.46 | 1,367 |
| 2026-01-20 | 731.00 | 736.00 | 728.50 | 730.82 | 730.67 | 4,211 |
| 2026-01-19 | 724.00 | 731.00 | 724.00 | 729.51 | 729.35 | 4,221 |
| 2026-01-16 | 748.00 | 748.00 | 733.99 | 734.29 | 734.14 | 365 |
| 2026-01-15 | 740.00 | 747.99 | 733.50 | 741.66 | 741.50 | 406 |
| 2026-01-14 | 734.00 | 742.00 | 734.00 | 736.99 | 736.83 | 4,973 |
| 2026-01-13 | 740.00 | 745.99 | 731.00 | 739.25 | 739.10 | 848 |
| 2026-01-12 | 750.00 | 755.00 | 740.50 | 745.27 | 745.11 | 732 |
| 2026-01-09 | 738.00 | 750.00 | 738.00 | 749.99 | 749.83 | 1,397 |
| 2026-01-08 | 730.00 | 739.00 | 726.00 | 734.69 | 734.54 | 11,680 |
| 2026-01-07 | 728.00 | 735.00 | 726.00 | 731.00 | 730.85 | 1,873 |
| 2026-01-06 | 716.00 | 726.00 | 716.00 | 726.00 | 725.85 | 1,813 |
| 2026-01-05 | 743.00 | 743.00 | 708.00 | 711.73 | 711.58 | 1,568 |
| 2025-12-30 | 728.00 | 734.99 | 727.00 | 728.93 | 728.77 | 969 |
| 2025-12-29 | 730.00 | 735.00 | 728.00 | 731.19 | 731.04 | 824 |
| 2025-12-23 | 735.00 | 735.00 | 726.00 | 728.32 | 728.17 | 30,783 |
| 2025-12-22 | 739.00 | 739.00 | 727.00 | 735.99 | 735.83 | 1,717 |
| 2025-12-19 | 750.00 | 750.00 | 737.89 | 738.00 | 737.84 | 10,410 |
| 2025-12-18 | 737.00 | 745.99 | 735.50 | 738.09 | 737.94 | 1,372 |
| 2025-12-17 | 721.00 | 731.00 | 721.00 | 730.78 | 730.63 | 766 |
| 2025-12-16 | 720.00 | 728.00 | 719.93 | 724.99 | 724.84 | 954 |
| 2025-12-15 | 708.00 | 720.00 | 708.00 | 715.91 | 715.76 | 566 |
| 2025-12-12 | 706.00 | 712.29 | 706.00 | 711.21 | 711.06 | 1,016 |
| 2025-12-11 | 707.00 | 711.99 | 704.93 | 708.75 | 708.60 | 1,284 |
| 2025-12-10 | 704.00 | 709.50 | 703.00 | 707.99 | 707.84 | 766 |
| 2025-12-09 | 713.00 | 713.00 | 700.50 | 707.93 | 707.78 | 1,929 |
| 2025-12-08 | 723.50 | 726.50 | 718.00 | 718.99 | 718.84 | 186 |
| 2025-12-05 | 724.00 | 731.00 | 724.00 | 727.02 | 726.87 | 242 |
| 2025-12-04 | 720.00 | 729.00 | 720.00 | 726.93 | 726.77 | 224 |
| 2025-12-03 | 728.00 | 728.00 | 722.00 | 727.93 | 727.78 | 944 |
| 2025-12-02 | 730.00 | 730.00 | 722.00 | 724.99 | 724.84 | 436 |
| 2025-12-01 | 726.00 | 735.00 | 726.00 | 733.07 | 732.92 | 919 |
| 2025-11-28 | 722.00 | 725.00 | 717.66 | 723.07 | 722.92 | 632 |
| 2025-11-27 | 724.00 | 724.00 | 716.00 | 718.99 | 718.84 | 978 |
| 2025-11-26 | 741.00 | 746.00 | 712.00 | 725.54 | 725.39 | 2,508 |
| 2025-11-25 | 725.00 | 747.00 | 725.00 | 745.86 | 745.70 | 1,675 |
| 2025-11-24 | 721.00 | 723.00 | 718.91 | 722.93 | 722.78 | 406 |
| 2025-11-21 | 709.00 | 720.99 | 709.00 | 720.99 | 720.84 | 646 |
| 2025-11-20 | 714.00 | 714.00 | 705.93 | 705.93 | 705.78 | 8,901 |
| 2025-11-19 | 722.50 | 722.50 | 711.00 | 714.74 | 714.59 | 16,989 |
| 2025-11-18 | 713.00 | 713.00 | 707.00 | 708.07 | 707.92 | 349 |
| 2025-11-17 | 710.00 | 712.73 | 707.99 | 712.51 | 712.36 | 300 |
| 2025-11-14 | 721.00 | 721.00 | 711.99 | 711.99 | 711.84 | 323 |
| 2025-11-13 | 733.00 | 733.00 | 722.00 | 725.74 | 725.59 | 410 |
| 2025-11-12 | 729.00 | 731.00 | 728.29 | 730.03 | 729.88 | 537 |
| 2025-11-11 | 726.00 | 727.00 | 721.00 | 726.66 | 726.51 | 1,377 |
| 2025-11-10 | 723.00 | 725.00 | 721.00 | 722.11 | 721.96 | 745 |
| 2025-11-07 | 717.50 | 723.00 | 714.99 | 716.56 | 716.41 | 1,056 |
| 2025-11-06 | 719.00 | 719.50 | 716.62 | 718.91 | 718.76 | 1,173 |
| 2025-11-05 | 717.00 | 721.00 | 716.00 | 717.19 | 717.04 | 497 |
| 2025-11-04 | 710.00 | 717.99 | 707.00 | 714.85 | 714.69 | 5,584 |
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.