Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 906.00 | 921.00 | 905.00 | 920.00 | 920.00 | 2,369 |
| 2026-10-21 | 904.00 | 914.00 | 904.00 | 911.00 | 911.00 | 2,160 |
| 2026-10-20 | 912.00 | 920.00 | 910.00 | 911.00 | 911.00 | 3,789 |
| 2026-10-19 | 905.00 | 912.00 | 894.00 | 912.00 | 912.00 | 2,632 |
| 2026-10-16 | 900.00 | 909.00 | 888.00 | 907.00 | 907.00 | 3,016 |
| 2026-10-15 | 898.00 | 912.00 | 897.00 | 906.00 | 906.00 | 4,964 |
| 2026-10-14 | 859.00 | 896.00 | 859.00 | 893.00 | 893.00 | 3,178 |
| 2026-10-13 | 873.00 | 890.00 | 869.00 | 883.00 | 883.00 | 2,789 |
| 2026-10-12 | 869.00 | 869.00 | 850.00 | 867.00 | 867.00 | 4,124 |
| 2026-10-09 | 861.00 | 874.00 | 857.00 | 859.00 | 859.00 | 1,940 |
| 2026-10-08 | 854.00 | 881.00 | 854.00 | 861.00 | 861.00 | 5,455 |
| 2026-10-07 | 850.00 | 850.00 | 838.00 | 840.00 | 840.00 | 1,322 |
| 2026-10-06 | 835.00 | 848.00 | 834.00 | 840.00 | 840.00 | 2,092 |
| 2026-10-05 | 839.00 | 846.00 | 835.00 | 836.00 | 836.00 | 1,330 |
| 2026-10-02 | 840.00 | 857.00 | 835.00 | 839.00 | 839.00 | 1,768 |
| 2026-10-01 | 855.00 | 856.00 | 838.00 | 839.00 | 839.00 | 4,942 |
| 2026-09-30 | 856.00 | 868.00 | 855.00 | 855.00 | 855.00 | 4,724 |
| 2026-09-29 | 858.00 | 860.00 | 840.00 | 858.00 | 858.00 | 7,701 |
| 2026-09-28 | 854.00 | 867.00 | 851.00 | 859.00 | 859.00 | 7,021 |
| 2026-09-25 | 835.00 | 849.00 | 833.00 | 841.00 | 841.00 | 5,271 |
| 2026-09-24 | 832.00 | 839.00 | 824.00 | 835.00 | 835.00 | 1,848 |
| 2026-09-23 | 843.00 | 848.00 | 831.00 | 832.00 | 832.00 | 2,943 |
| 2026-09-22 | 834.00 | 850.00 | 825.00 | 842.00 | 842.00 | 5,397 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 17.5000 CHF |
| 2025-04-14 | 16.5000 CHF |
| 2024-04-15 | 15.5000 CHF |
| 2023-04-17 | 14.5000 CHF |
| 2022-04-11 | 14.0000 CHF |
| 2021-04-19 | 13.0000 CHF |
| 2020-04-06 | 12.0000 CHF |
| 2019-04-15 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.