Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 738.00 | 738.00 | 731.00 | 733.00 | 732.84 | 106 |
| 2025-08-07 | 734.00 | 737.00 | 734.00 | 734.50 | 734.34 | 265 |
| 2025-08-06 | 731.00 | 731.00 | 728.00 | 730.00 | 729.85 | 29 |
| 2025-08-05 | 735.00 | 735.00 | 730.00 | 731.50 | 731.35 | 175 |
| 2025-08-04 | 726.00 | 735.00 | 726.00 | 735.00 | 734.84 | 137 |
| 2025-07-31 | 740.00 | 743.00 | 739.00 | 743.00 | 742.84 | 2 |
| 2025-07-30 | 748.00 | 748.00 | 739.00 | 740.00 | 739.84 | 24 |
| 2025-07-29 | 747.00 | 750.00 | 747.00 | 748.50 | 748.34 | 25 |
| 2025-07-28 | 754.00 | 754.00 | 747.00 | 747.00 | 746.84 | 101 |
| 2025-07-25 | 750.50 | 753.00 | 750.50 | 753.00 | 752.84 | 7 |
| 2025-07-24 | 758.00 | 760.00 | 755.00 | 758.00 | 757.84 | 64 |
| 2025-07-23 | 757.00 | 759.00 | 755.00 | 755.00 | 754.84 | 8,691 |
| 2025-07-22 | 753.00 | 755.00 | 747.00 | 755.00 | 754.84 | 202 |
| 2025-07-21 | 755.00 | 758.00 | 752.00 | 753.00 | 752.84 | 233 |
| 2025-07-18 | 756.00 | 757.00 | 754.00 | 757.00 | 756.84 | 267 |
| 2025-07-17 | 755.00 | 756.00 | 753.00 | 754.00 | 753.84 | 71 |
| 2025-07-16 | 747.00 | 751.00 | 747.00 | 749.50 | 749.34 | 361 |
| 2025-07-15 | 748.00 | 753.00 | 748.00 | 750.00 | 749.84 | 242 |
| 2025-07-14 | 748.00 | 755.00 | 748.00 | 750.00 | 749.84 | 70 |
| 2025-07-11 | 757.00 | 757.00 | 749.00 | 750.00 | 749.84 | 139 |
| 2025-07-10 | 761.00 | 761.00 | 753.00 | 758.00 | 757.84 | 162 |
| 2025-07-09 | 760.00 | 766.00 | 760.00 | 760.00 | 759.84 | 1,108 |
| 2025-07-08 | 762.00 | 765.00 | 756.00 | 762.00 | 761.84 | 179 |
| 2025-07-07 | 764.00 | 766.00 | 760.00 | 761.00 | 760.84 | 1,289 |
| 2025-07-04 | 776.50 | 776.50 | 763.00 | 764.00 | 763.84 | 269 |
| 2025-07-03 | 787.50 | 787.50 | 781.00 | 781.00 | 780.83 | 218 |
| 2025-07-02 | 803.00 | 803.00 | 790.00 | 799.00 | 798.83 | 190 |
| 2025-07-01 | 798.00 | 803.00 | 791.00 | 796.06 | 795.89 | 89 |
| 2025-06-30 | 802.00 | 802.00 | 793.00 | 793.00 | 792.83 | 44 |
| 2025-06-27 | 803.00 | 803.00 | 797.00 | 799.33 | 799.16 | 169 |
| 2025-06-26 | 792.00 | 797.00 | 791.00 | 794.92 | 794.75 | 671 |
| 2025-06-25 | 805.50 | 809.00 | 800.00 | 800.00 | 799.83 | 419 |
| 2025-06-24 | 809.00 | 812.00 | 802.00 | 806.00 | 805.83 | 16,328 |
| 2025-06-23 | 793.00 | 796.00 | 792.00 | 795.43 | 795.26 | 372 |
| 2025-06-20 | 797.50 | 808.00 | 797.50 | 806.44 | 806.27 | 1,482 |
| 2025-06-19 | 760.00 | 792.00 | 760.00 | 792.00 | 791.83 | 7,900 |
| 2025-06-18 | 818.00 | 818.00 | 818.00 | 818.00 | 817.83 | 10 |
| 2025-06-17 | 815.50 | 817.00 | 814.00 | 814.00 | 813.83 | 22 |
| 2025-06-16 | 817.50 | 820.00 | 815.00 | 815.00 | 814.83 | 127 |
| 2025-06-13 | 828.00 | 828.00 | 823.00 | 823.00 | 822.83 | 102 |
| 2025-06-12 | 836.00 | 836.00 | 826.50 | 832.00 | 831.82 | 86 |
| 2025-06-11 | 829.00 | 831.00 | 828.50 | 831.00 | 830.82 | 296 |
| 2025-06-10 | 837.00 | 837.00 | 830.50 | 832.00 | 831.82 | 38 |
| 2025-06-06 | 832.00 | 832.00 | 828.00 | 829.29 | 829.11 | 14 |
| 2025-06-05 | 816.00 | 830.00 | 816.00 | 822.00 | 821.83 | 23 |
| 2025-06-04 | 811.00 | 820.00 | 810.00 | 814.00 | 813.83 | 118 |
| 2025-06-03 | 828.00 | 828.00 | 813.00 | 814.00 | 813.83 | 108 |
| 2025-06-02 | 831.00 | 831.00 | 821.00 | 823.00 | 822.83 | 81 |
| 2025-05-30 | 840.00 | 843.00 | 834.00 | 836.00 | 835.82 | 231 |
| 2025-05-28 | 840.00 | 840.00 | 834.00 | 834.00 | 833.82 | 15 |
| 2025-05-27 | 836.00 | 841.00 | 836.00 | 841.00 | 840.82 | 7 |
| 2025-05-23 | 833.00 | 835.00 | 831.00 | 835.00 | 834.82 | 21 |
| 2025-05-22 | 823.00 | 823.00 | 818.00 | 820.00 | 819.83 | 48 |
| 2025-05-21 | 823.00 | 826.00 | 822.00 | 826.00 | 825.83 | 16 |
| 2025-05-20 | 826.00 | 826.00 | 821.00 | 826.00 | 825.83 | 26 |
| 2025-05-19 | 815.00 | 824.00 | 811.00 | 824.00 | 823.83 | 86 |
| 2025-05-16 | 817.00 | 817.00 | 808.00 | 814.00 | 813.83 | 172 |
| 2025-05-15 | 806.00 | 811.00 | 804.00 | 811.00 | 810.83 | 166 |
| 2025-05-14 | 810.00 | 810.00 | 799.00 | 801.00 | 800.83 | 74 |
| 2025-05-13 | 814.00 | 816.00 | 807.00 | 807.00 | 806.83 | 56 |
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.