EMEIS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 15.250 | 15.250 | 14.760 | 15.130 | 15.130 | 210,552 |
| 2026-05-07 | 15.110 | 15.600 | 14.960 | 15.180 | 15.180 | 906,674 |
| 2026-05-06 | 15.120 | 15.380 | 14.720 | 15.290 | 15.290 | 501,804 |
| 2026-05-05 | 14.390 | 15.110 | 14.390 | 15.010 | 15.010 | 264,131 |
| 2026-05-04 | 14.450 | 14.600 | 14.270 | 14.420 | 14.420 | 75,180 |
| 2026-04-30 | 14.350 | 14.500 | 14.160 | 14.330 | 14.330 | 129,838 |
| 2026-04-29 | 14.600 | 14.660 | 14.230 | 14.370 | 14.370 | 113,612 |
| 2026-04-28 | 14.760 | 15.140 | 14.450 | 14.600 | 14.600 | 320,564 |
| 2026-04-27 | 14.310 | 14.870 | 14.230 | 14.730 | 14.730 | 294,855 |
← NewerPage 3 of 3 · 129 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.