Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 814.00 | 814.00 | 807.00 | 809.00 | 808.66 | 89 |
| 2025-02-11 | 801.00 | 812.00 | 801.00 | 809.00 | 808.66 | 210 |
| 2025-02-10 | 800.00 | 805.00 | 800.00 | 801.00 | 800.66 | 104 |
| 2025-02-07 | 795.00 | 804.00 | 795.00 | 799.00 | 798.66 | 121 |
| 2025-02-06 | 797.50 | 799.00 | 797.00 | 797.00 | 796.66 | 84 |
| 2025-02-05 | 790.00 | 799.00 | 790.00 | 795.00 | 794.66 | 247 |
| 2025-02-04 | 787.00 | 796.00 | 787.00 | 793.00 | 792.67 | 161 |
| 2025-02-03 | 788.00 | 795.00 | 784.00 | 795.00 | 794.66 | 200 |
| 2025-01-31 | 796.00 | 801.00 | 795.00 | 801.00 | 800.66 | 152 |
| 2025-01-30 | 794.00 | 798.00 | 792.50 | 798.00 | 797.66 | 154 |
| 2025-01-29 | 797.00 | 797.00 | 786.00 | 790.00 | 789.67 | 260 |
| 2025-01-28 | 788.00 | 788.00 | 788.00 | 788.00 | 787.67 | 20 |
| 2025-01-27 | 775.00 | 789.00 | 775.00 | 789.00 | 788.67 | 47 |
| 2025-01-24 | 775.00 | 786.00 | 775.00 | 783.00 | 782.67 | 345 |
| 2025-01-23 | 750.00 | 751.00 | 746.00 | 747.00 | 746.68 | 225 |
| 2025-01-22 | 758.00 | 758.00 | 743.00 | 746.00 | 745.69 | 361 |
| 2025-01-21 | 745.00 | 750.00 | 742.00 | 748.00 | 747.68 | 138 |
| 2025-01-20 | 735.00 | 744.00 | 733.00 | 743.00 | 742.69 | 249 |
| 2025-01-17 | 733.00 | 735.00 | 728.00 | 732.00 | 731.69 | 107 |
| 2025-01-16 | 728.00 | 729.00 | 726.00 | 729.00 | 728.69 | 109 |
| 2025-01-15 | 710.00 | 725.00 | 710.00 | 712.22 | 711.92 | 253 |
| 2025-01-14 | 714.00 | 714.00 | 710.00 | 711.00 | 710.70 | 22 |
| 2025-01-13 | 725.00 | 725.00 | 712.00 | 712.00 | 711.70 | 645 |
| 2025-01-10 | 734.00 | 735.00 | 724.00 | 727.00 | 726.69 | 98 |
| 2025-01-09 | 735.00 | 735.00 | 730.00 | 734.00 | 733.69 | 63 |
| 2025-01-08 | 745.00 | 745.00 | 730.00 | 737.00 | 736.69 | 23 |
| 2025-01-07 | 742.00 | 746.00 | 738.00 | 742.20 | 741.89 | 87 |
| 2025-01-06 | 742.00 | 742.00 | 737.00 | 741.06 | 740.75 | 103 |
| 2025-01-03 | 744.00 | 745.00 | 742.00 | 744.00 | 743.69 | 70 |
| 2024-12-30 | 737.00 | 740.00 | 735.00 | 736.00 | 735.69 | 45 |
| 2024-12-27 | 739.00 | 741.00 | 738.00 | 738.00 | 737.69 | 20 |
| 2024-12-23 | 733.00 | 734.00 | 733.00 | 734.00 | 733.69 | 4 |
| 2024-12-20 | 731.00 | 735.00 | 726.00 | 735.00 | 734.69 | 416 |
| 2024-12-19 | 738.00 | 741.00 | 733.00 | 735.00 | 734.69 | 113 |
| 2024-12-18 | 738.00 | 738.00 | 736.00 | 737.50 | 737.19 | 104 |
| 2024-12-17 | 737.00 | 738.00 | 735.00 | 738.00 | 737.69 | 37 |
| 2024-12-16 | 743.00 | 743.00 | 733.00 | 737.00 | 736.69 | 398 |
| 2024-12-13 | 747.00 | 747.00 | 741.00 | 743.00 | 742.69 | 32 |
| 2024-12-12 | 761.00 | 761.00 | 737.00 | 738.50 | 738.19 | 85 |
| 2024-12-11 | 746.00 | 757.00 | 742.00 | 757.00 | 756.68 | 159 |
| 2024-12-10 | 749.00 | 749.00 | 741.00 | 741.00 | 740.69 | 132 |
| 2024-12-09 | 757.00 | 757.00 | 754.00 | 757.00 | 756.68 | 24 |
| 2024-12-06 | 763.00 | 770.00 | 763.00 | 765.00 | 764.68 | 83 |
| 2024-12-05 | 772.00 | 772.00 | 768.00 | 769.00 | 768.68 | 24 |
| 2024-12-04 | 771.00 | 772.00 | 766.00 | 766.00 | 765.68 | 29 |
| 2024-12-03 | 768.00 | 771.00 | 762.00 | 771.00 | 770.67 | 172 |
| 2024-12-02 | 774.00 | 774.00 | 762.00 | 765.00 | 764.68 | 67 |
| 2024-11-29 | 782.00 | 782.00 | 766.00 | 770.00 | 769.67 | 188 |
| 2024-11-28 | 788.00 | 788.00 | 776.00 | 780.00 | 779.67 | 27 |
| 2024-11-27 | 781.00 | 783.00 | 776.00 | 779.00 | 778.67 | 28 |
| 2024-11-26 | 779.00 | 782.00 | 779.00 | 780.00 | 779.67 | 26 |
| 2024-11-25 | 799.00 | 799.00 | 781.00 | 781.00 | 780.67 | 15 |
| 2024-11-22 | 785.00 | 790.00 | 783.00 | 789.00 | 788.67 | 16 |
| 2024-11-21 | 773.00 | 784.00 | 773.00 | 782.00 | 781.67 | 128 |
| 2024-11-20 | 785.00 | 785.00 | 776.00 | 777.00 | 776.67 | 94 |
| 2024-11-19 | 778.00 | 787.00 | 776.00 | 779.00 | 778.67 | 124 |
| 2024-11-18 | 798.00 | 798.00 | 778.00 | 778.00 | 777.67 | 27 |
| 2024-11-15 | 807.00 | 814.00 | 795.00 | 797.00 | 796.66 | 401 |
| 2024-11-14 | 813.00 | 821.00 | 813.00 | 817.00 | 816.66 | 244 |
| 2024-11-13 | 815.00 | 818.00 | 810.00 | 813.00 | 812.66 | 77 |
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.