Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 814.00 | 816.00 | 807.00 | 807.00 | 806.83 | 56 |
| 2025-05-12 | 817.00 | 819.00 | 811.00 | 813.00 | 812.83 | 126 |
| 2025-05-09 | 808.00 | 816.00 | 808.00 | 816.00 | 815.83 | 177 |
| 2025-05-08 | 812.00 | 812.00 | 808.00 | 808.00 | 807.83 | 10 |
| 2025-05-07 | 808.00 | 818.00 | 808.00 | 808.00 | 807.83 | 34 |
| 2025-05-06 | 812.00 | 812.00 | 804.00 | 805.00 | 804.83 | 58 |
| 2025-05-02 | 801.00 | 801.00 | 801.00 | 801.00 | 800.83 | 2 |
| 2025-04-30 | 800.00 | 809.00 | 800.00 | 809.00 | 808.83 | 278 |
| 2025-04-29 | 788.00 | 791.00 | 788.00 | 791.00 | 790.83 | 19 |
| 2025-04-28 | 790.50 | 796.00 | 780.00 | 785.00 | 784.83 | 74 |
| 2025-04-25 | 786.00 | 787.00 | 783.00 | 784.00 | 783.83 | 7 |
| 2025-04-24 | 772.00 | 772.00 | 770.95 | 770.95 | 770.79 | 16 |
| 2025-04-23 | 789.00 | 795.00 | 783.00 | 783.00 | 782.83 | 27 |
| 2025-04-22 | 793.00 | 793.00 | 779.00 | 779.00 | 778.84 | 137 |
| 2025-04-17 | 779.00 | 787.00 | 779.00 | 787.00 | 786.83 | 22 |
| 2025-04-16 | 779.00 | 779.00 | 770.00 | 773.00 | 772.84 | 23 |
| 2025-04-15 | 773.00 | 777.00 | 766.00 | 776.00 | 775.84 | 130 |
| 2025-04-14 | 774.00 | 774.00 | 766.00 | 766.00 | 765.84 | 44 |
| 2025-04-11 | 778.00 | 784.00 | 773.00 | 784.00 | 783.67 | 70 |
| 2025-04-10 | 777.00 | 778.00 | 771.00 | 773.00 | 772.67 | 28 |
| 2025-04-09 | 776.00 | 776.00 | 764.00 | 770.00 | 769.67 | 25 |
| 2025-04-08 | 771.00 | 780.00 | 770.00 | 780.00 | 779.67 | 10 |
| 2025-04-07 | 745.00 | 772.00 | 745.00 | 765.67 | 765.34 | 139 |
| 2025-04-04 | 809.00 | 809.00 | 786.00 | 790.00 | 789.67 | 257 |
| 2025-04-03 | 803.00 | 803.00 | 797.00 | 801.00 | 800.66 | 15 |
| 2025-04-02 | 811.00 | 811.00 | 807.00 | 807.00 | 806.66 | 38 |
| 2025-04-01 | 815.00 | 815.00 | 809.00 | 813.00 | 812.66 | 56 |
| 2025-03-31 | 811.00 | 813.00 | 811.00 | 813.00 | 812.66 | 26 |
| 2025-03-28 | 816.00 | 816.00 | 816.00 | 816.00 | 815.66 | 7 |
| 2025-03-27 | 810.00 | 814.00 | 810.00 | 814.00 | 813.66 | 134 |
| 2025-03-26 | 805.00 | 809.00 | 804.00 | 809.00 | 808.66 | 24 |
| 2025-03-25 | 810.00 | 810.00 | 807.00 | 807.00 | 806.66 | 29 |
| 2025-03-24 | 808.00 | 809.00 | 807.00 | 807.00 | 806.66 | 697 |
| 2025-03-21 | 808.00 | 814.00 | 808.00 | 814.00 | 813.66 | 86 |
| 2025-03-20 | 813.00 | 813.00 | 809.00 | 809.00 | 808.66 | 67 |
| 2025-03-19 | 821.00 | 821.00 | 813.00 | 813.00 | 812.66 | 30 |
| 2025-03-18 | 823.00 | 823.00 | 810.00 | 816.00 | 815.66 | 124 |
| 2025-03-17 | 811.00 | 817.00 | 811.00 | 815.00 | 814.66 | 145 |
| 2025-03-14 | 814.00 | 814.00 | 810.00 | 811.00 | 810.66 | 105 |
| 2025-03-13 | 804.25 | 810.00 | 804.25 | 810.00 | 809.66 | 2,087 |
| 2025-03-12 | 809.00 | 809.00 | 806.00 | 807.00 | 806.66 | 53 |
| 2025-03-11 | 814.00 | 815.00 | 805.00 | 806.00 | 805.66 | 35 |
| 2025-03-10 | 821.00 | 821.00 | 808.00 | 813.00 | 812.66 | 36 |
| 2025-03-07 | 809.00 | 811.00 | 805.00 | 810.00 | 809.66 | 16 |
| 2025-03-06 | 811.00 | 815.00 | 806.00 | 812.00 | 811.66 | 118 |
| 2025-03-05 | 820.00 | 822.00 | 820.00 | 822.00 | 821.65 | 22 |
| 2025-03-04 | 842.00 | 842.00 | 838.00 | 838.00 | 837.65 | 87 |
| 2025-03-03 | 829.00 | 849.00 | 829.00 | 847.50 | 847.14 | 85 |
| 2025-02-28 | 823.00 | 823.00 | 815.00 | 822.00 | 821.65 | 138 |
| 2025-02-27 | 833.50 | 833.50 | 826.00 | 826.00 | 825.65 | 198 |
| 2025-02-26 | 845.00 | 845.00 | 831.00 | 832.00 | 831.65 | 84 |
| 2025-02-25 | 838.00 | 844.00 | 838.00 | 839.00 | 838.65 | 662 |
| 2025-02-24 | 839.00 | 841.00 | 838.00 | 841.00 | 840.64 | 16 |
| 2025-02-21 | 828.00 | 829.00 | 826.00 | 828.00 | 827.65 | 17 |
| 2025-02-20 | 812.00 | 818.00 | 812.00 | 818.00 | 817.65 | 66 |
| 2025-02-19 | 818.00 | 818.00 | 812.00 | 815.00 | 814.66 | 48 |
| 2025-02-18 | 817.00 | 821.00 | 817.00 | 819.00 | 818.65 | 14 |
| 2025-02-17 | 817.00 | 825.00 | 817.00 | 820.00 | 819.65 | 86 |
| 2025-02-14 | 819.00 | 819.00 | 815.00 | 815.00 | 814.66 | 76 |
| 2025-02-13 | 810.00 | 820.00 | 810.00 | 819.50 | 819.15 | 62 |
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.