Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 715.00 | 715.00 | 710.00 | 712.60 | 712.44 | 89 |
| 2025-10-31 | 721.00 | 721.99 | 714.91 | 714.91 | 714.76 | 428 |
| 2025-10-30 | 738.00 | 738.00 | 725.99 | 727.35 | 727.20 | 808 |
| 2025-10-29 | 739.00 | 744.00 | 737.97 | 737.99 | 737.83 | 4,207 |
| 2025-10-28 | 741.00 | 743.21 | 738.99 | 743.21 | 743.05 | 1,125 |
| 2025-10-27 | 742.00 | 745.91 | 740.00 | 742.93 | 742.77 | 436 |
| 2025-10-24 | 754.00 | 754.00 | 745.93 | 745.99 | 745.83 | 298 |
| 2025-10-23 | 753.00 | 755.00 | 751.00 | 751.99 | 751.83 | 652 |
| 2025-10-22 | 744.00 | 752.00 | 741.93 | 741.93 | 741.77 | 454 |
| 2025-10-21 | 742.00 | 746.00 | 742.00 | 744.97 | 744.81 | 3,318 |
| 2025-10-20 | 739.00 | 745.00 | 739.00 | 739.76 | 739.60 | 1,104 |
| 2025-10-17 | 738.00 | 739.00 | 731.79 | 737.54 | 737.38 | 590 |
| 2025-10-16 | 730.00 | 736.09 | 730.00 | 734.66 | 734.50 | 700 |
| 2025-10-15 | 723.00 | 727.00 | 721.00 | 723.64 | 723.49 | 267 |
| 2025-10-14 | 725.00 | 730.00 | 721.99 | 727.99 | 727.84 | 694 |
| 2025-10-13 | 734.00 | 737.00 | 724.99 | 725.67 | 725.51 | 1,914 |
| 2025-10-10 | 736.00 | 736.00 | 729.99 | 733.74 | 733.59 | 1,494 |
| 2025-10-09 | 726.00 | 742.00 | 724.00 | 731.99 | 731.83 | 1,478 |
| 2025-10-08 | 700.00 | 707.00 | 700.00 | 705.18 | 705.03 | 2,912 |
| 2025-10-07 | 700.00 | 705.00 | 700.00 | 701.19 | 701.04 | 1,006 |
| 2025-10-06 | 691.00 | 697.00 | 691.00 | 696.99 | 696.84 | 2,148 |
| 2025-10-03 | 694.00 | 696.93 | 694.00 | 695.99 | 695.84 | 2,905 |
| 2025-10-02 | 694.00 | 695.99 | 689.00 | 692.01 | 691.86 | 322 |
| 2025-10-01 | 688.00 | 695.00 | 686.00 | 689.94 | 689.79 | 2,134 |
| 2025-09-30 | 684.00 | 687.00 | 676.00 | 683.07 | 682.93 | 1,497 |
| 2025-09-29 | 683.50 | 685.00 | 678.00 | 678.65 | 678.50 | 2,155 |
| 2025-09-26 | 685.00 | 686.93 | 679.00 | 681.27 | 681.12 | 1,647 |
| 2025-09-25 | 690.00 | 696.00 | 684.91 | 685.01 | 684.87 | 597 |
| 2025-09-24 | 698.00 | 701.00 | 691.93 | 694.54 | 694.40 | 2,168 |
| 2025-09-23 | 705.00 | 707.00 | 697.00 | 703.35 | 703.20 | 2,634 |
| 2025-09-22 | 710.00 | 710.00 | 700.93 | 700.93 | 700.78 | 1,750 |
| 2025-09-19 | 714.00 | 715.00 | 707.89 | 712.01 | 711.86 | 4,582 |
| 2025-09-18 | 712.00 | 715.00 | 709.00 | 710.93 | 710.78 | 1,481 |
| 2025-09-17 | 720.00 | 720.00 | 716.00 | 716.93 | 716.78 | 2,300 |
| 2025-09-16 | 719.50 | 723.00 | 718.00 | 720.99 | 720.84 | 2,997 |
| 2025-09-15 | 729.00 | 729.00 | 721.93 | 722.01 | 721.86 | 821 |
| 2025-09-12 | 733.50 | 733.50 | 728.99 | 729.48 | 729.32 | 741 |
| 2025-09-11 | 734.00 | 734.00 | 728.00 | 729.99 | 729.83 | 438 |
| 2025-09-10 | 740.50 | 740.50 | 728.99 | 728.99 | 728.84 | 555 |
| 2025-09-09 | 735.00 | 737.00 | 731.00 | 732.99 | 732.83 | 4,521 |
| 2025-09-08 | 736.00 | 738.00 | 729.43 | 732.99 | 732.83 | 4,360 |
| 2025-09-05 | 741.00 | 743.00 | 735.93 | 739.99 | 739.83 | 3,096 |
| 2025-09-04 | 744.00 | 751.00 | 739.99 | 739.99 | 739.83 | 1,864 |
| 2025-09-03 | 733.00 | 740.00 | 730.00 | 737.50 | 737.34 | 3,151 |
| 2025-09-02 | 742.00 | 743.00 | 730.87 | 731.01 | 730.86 | 8,464 |
| 2025-09-01 | 751.50 | 753.00 | 742.99 | 746.00 | 745.84 | 452 |
| 2025-08-29 | 753.00 | 755.00 | 746.00 | 746.00 | 745.84 | 100 |
| 2025-08-28 | 752.00 | 754.00 | 752.00 | 754.00 | 753.84 | 68 |
| 2025-08-27 | 760.00 | 760.00 | 752.00 | 752.00 | 751.84 | 51 |
| 2025-08-26 | 761.00 | 765.50 | 757.50 | 757.50 | 757.34 | 64 |
| 2025-08-22 | 774.00 | 774.00 | 766.00 | 766.00 | 765.84 | 132 |
| 2025-08-21 | 777.00 | 778.50 | 773.00 | 775.00 | 774.84 | 96 |
| 2025-08-20 | 756.00 | 779.00 | 752.00 | 777.00 | 776.84 | 759 |
| 2025-08-19 | 729.00 | 729.00 | 723.00 | 725.86 | 725.70 | 80 |
| 2025-08-18 | 724.00 | 725.00 | 719.00 | 721.00 | 720.85 | 278 |
| 2025-08-15 | 727.00 | 727.00 | 721.00 | 721.00 | 720.85 | 14 |
| 2025-08-14 | 724.00 | 729.00 | 724.00 | 724.00 | 723.85 | 441 |
| 2025-08-13 | 730.00 | 733.00 | 726.00 | 728.00 | 727.85 | 42 |
| 2025-08-12 | 740.00 | 740.00 | 729.50 | 732.00 | 731.84 | 55 |
| 2025-08-11 | 735.00 | 738.00 | 730.00 | 730.00 | 729.85 | 1,670 |
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.