Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 813.00 | 818.00 | 807.00 | 813.00 | 812.66 | 91 |
| 2024-11-11 | 826.00 | 826.00 | 812.00 | 812.00 | 811.66 | 57 |
| 2024-11-08 | 813.00 | 819.00 | 813.00 | 816.00 | 815.66 | 34 |
| 2024-11-07 | 819.00 | 819.00 | 816.00 | 819.00 | 818.65 | 44 |
| 2024-11-06 | 831.00 | 831.00 | 821.00 | 821.00 | 820.65 | 66 |
| 2024-11-05 | 822.00 | 829.00 | 822.00 | 829.00 | 828.65 | 164 |
| 2024-11-04 | 824.00 | 828.00 | 823.00 | 825.00 | 824.65 | 25 |
| 2024-11-01 | 824.00 | 830.00 | 824.00 | 830.00 | 829.65 | 17 |
| 2024-10-31 | 829.00 | 829.00 | 822.00 | 822.00 | 821.65 | 87 |
| 2024-10-30 | 841.00 | 841.00 | 834.00 | 834.00 | 833.65 | 6 |
| 2024-10-29 | 851.00 | 851.00 | 844.00 | 846.00 | 845.64 | 41 |
| 2024-10-28 | 845.00 | 845.00 | 845.00 | 845.00 | 844.64 | 2 |
| 2024-10-25 | 849.00 | 849.00 | 843.00 | 843.00 | 842.64 | 41 |
| 2024-10-24 | 856.00 | 858.00 | 854.00 | 857.00 | 856.64 | 60 |
| 2024-10-23 | 863.00 | 863.00 | 859.00 | 859.00 | 858.64 | 21 |
| 2024-10-22 | 856.00 | 860.00 | 856.00 | 860.00 | 859.64 | 11 |
| 2024-10-21 | 866.00 | 870.00 | 860.00 | 860.00 | 859.64 | 24 |
| 2024-10-18 | 868.00 | 870.00 | 866.00 | 868.00 | 867.63 | 36 |
| 2024-10-17 | 857.00 | 868.00 | 857.00 | 865.04 | 864.67 | 486 |
| 2024-10-16 | 858.00 | 861.00 | 856.00 | 861.00 | 860.64 | 31 |
| 2024-10-15 | 856.00 | 865.00 | 851.00 | 864.00 | 863.64 | 96 |
| 2024-10-14 | 854.00 | 854.00 | 847.00 | 850.50 | 850.14 | 229 |
| 2024-10-11 | 847.00 | 855.00 | 846.00 | 853.00 | 852.64 | 200 |
| 2024-10-10 | 843.00 | 846.00 | 843.00 | 844.00 | 843.64 | 31 |
| 2024-10-09 | 845.00 | 851.00 | 845.00 | 847.00 | 846.64 | 9 |
| 2024-10-08 | 843.00 | 847.00 | 843.00 | 847.00 | 846.64 | 42 |
| 2024-10-07 | 852.00 | 852.00 | 842.00 | 849.00 | 848.64 | 113 |
| 2024-10-04 | 856.00 | 857.00 | 851.00 | 851.00 | 850.64 | 50 |
| 2024-10-03 | 850.00 | 853.00 | 850.00 | 853.00 | 852.64 | 63 |
| 2024-10-02 | 857.00 | 857.00 | 849.00 | 852.00 | 851.64 | 54 |
| 2024-10-01 | 861.00 | 861.00 | 856.00 | 856.00 | 855.64 | 17 |
| 2024-09-30 | 865.00 | 873.00 | 865.00 | 865.00 | 864.63 | 146 |
| 2024-09-27 | 866.00 | 870.00 | 866.00 | 870.00 | 869.63 | 88 |
| 2024-09-26 | 852.00 | 866.00 | 852.00 | 864.00 | 863.64 | 59 |
| 2024-09-25 | 855.00 | 855.00 | 850.00 | 852.00 | 851.64 | 150 |
| 2024-09-24 | 854.00 | 856.00 | 850.00 | 855.00 | 854.64 | 28 |
| 2024-09-23 | 858.00 | 858.00 | 857.00 | 857.00 | 856.64 | 14 |
| 2024-09-20 | 855.00 | 862.00 | 855.00 | 858.00 | 857.64 | 69 |
| 2024-09-19 | 860.00 | 864.00 | 860.00 | 864.00 | 863.64 | 21 |
| 2024-09-18 | 860.00 | 860.00 | 857.00 | 857.00 | 856.64 | 168 |
| 2024-09-17 | 870.00 | 870.00 | 870.00 | 870.00 | 869.63 | 30 |
| 2024-09-16 | 868.00 | 868.00 | 866.00 | 866.00 | 865.63 | 155 |
| 2024-09-12 | 868.00 | 868.00 | 861.00 | 861.00 | 860.64 | 1 |
| 2024-09-11 | 864.00 | 866.00 | 858.00 | 862.00 | 861.64 | 50 |
| 2024-09-10 | 868.00 | 873.00 | 868.00 | 870.00 | 869.63 | 99 |
| 2024-09-09 | 864.00 | 872.00 | 863.00 | 872.00 | 871.63 | 44 |
| 2024-09-06 | 871.00 | 871.00 | 868.00 | 870.00 | 869.63 | 23 |
| 2024-09-05 | 875.00 | 875.00 | 875.00 | 875.00 | 874.63 | 10 |
| 2024-09-04 | 874.00 | 876.00 | 874.00 | 874.00 | 873.63 | 28 |
| 2024-09-03 | 879.00 | 883.00 | 879.00 | 882.00 | 881.63 | 16 |
| 2024-09-02 | 884.00 | 887.00 | 880.00 | 880.00 | 879.63 | 31 |
| 2024-08-30 | 879.00 | 888.00 | 879.00 | 883.00 | 882.63 | 359 |
| 2024-08-29 | 879.00 | 879.00 | 877.00 | 877.00 | 876.63 | 40 |
| 2024-08-28 | 876.00 | 882.00 | 876.00 | 878.25 | 877.88 | 33 |
| 2024-08-27 | 885.00 | 885.00 | 883.00 | 883.00 | 882.63 | 33 |
| 2024-08-23 | 880.00 | 884.00 | 880.00 | 882.00 | 881.63 | 211 |
| 2024-08-22 | 877.00 | 880.00 | 877.00 | 880.00 | 879.63 | 103 |
| 2024-08-21 | 877.00 | 877.00 | 872.00 | 876.00 | 875.63 | 16 |
| 2024-08-20 | 881.00 | 882.00 | 881.00 | 882.00 | 881.63 | 275 |
| 2024-08-19 | 868.00 | 889.00 | 868.00 | 879.00 | 878.63 | 96 |
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.