EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5.480 | 5.657 | 5.450 | 5.616 | 5,616.21 | 3,598 |
| 2021-11-22 | 5.519 | 5.559 | 5.448 | 5.506 | 5,506.36 | 2,330 |
| 2021-11-19 | 5.559 | 5.582 | 5.472 | 5.524 | 5,524.24 | 3,770 |
| 2021-11-18 | 5.652 | 5.678 | 5.524 | 5.535 | 5,534.46 | 4,245 |
| 2021-11-17 | 5.787 | 5.805 | 5.647 | 5.652 | 5,651.97 | 2,140 |
| 2021-11-16 | 5.804 | 5.841 | 5.786 | 5.786 | 5,786.08 | 2,052 |
| 2021-11-15 | 5.799 | 5.870 | 5.781 | 5.801 | 5,801.41 | 1,499 |
| 2021-11-12 | 5.734 | 5.819 | 5.694 | 5.801 | 5,801.41 | 1,762 |
| 2021-11-11 | 5.807 | 5.827 | 5.701 | 5.735 | 5,734.99 | 1,898 |
| 2021-11-10 | 5.824 | 5.840 | 5.762 | 5.807 | 5,806.52 | 2,001 |
| 2021-11-09 | 5.952 | 5.952 | 5.826 | 5.826 | 5,825.68 | 1,940 |
| 2021-11-08 | 6.021 | 6.057 | 5.946 | 5.952 | 5,952.13 | 2,053 |
| 2021-11-05 | 6.076 | 6.091 | 5.969 | 6.003 | 6,003.22 | 3,069 |
| 2021-11-04 | 5.990 | 6.153 | 5.984 | 6.074 | 6,073.47 | 3,724 |
| 2021-11-03 | 5.922 | 5.968 | 5.863 | 5.882 | 5,881.88 | 2,456 |
| 2021-11-02 | 5.817 | 5.968 | 5.813 | 5.928 | 5,927.86 | 2,962 |
| 2021-11-01 | 5.794 | 5.840 | 5.773 | 5.804 | 5,803.97 | 2,119 |
| 2021-10-29 | 5.798 | 5.824 | 5.755 | 5.761 | 5,760.54 | 3,015 |
| 2021-10-28 | 5.824 | 5.892 | 5.793 | 5.803 | 5,802.69 | 2,308 |
| 2021-10-27 | 5.877 | 5.914 | 5.805 | 5.824 | 5,824.40 | 2,883 |
| 2021-10-26 | 5.812 | 5.887 | 5.799 | 5.876 | 5,875.49 | 2,688 |
← NewerPage 22 of 22 · 1,281 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0575 EUR |
| 2019-07-12 | 0.0766 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.