EMEIS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	14.210	14.980	14.210	14.850	14.850	388,299
2025-08-20	13.910	14.320	13.910	14.240	14.240	109,185
2025-08-19	14.180	14.290	13.760	14.130	14.130	244,014
2025-08-18	14.000	14.390	13.830	14.240	14.240	380,977
2025-08-15	13.780	14.050	13.610	13.970	13.970	286,052
2025-08-14	13.130	13.800	13.120	13.610	13.610	341,980
2025-08-13	13.480	13.690	13.090	13.170	13.170	244,723
2025-08-12	13.470	13.520	13.050	13.400	13.400	209,165
2025-08-11	13.090	13.770	12.990	13.460	13.460	391,297
2025-08-08	12.960	13.060	12.890	12.990	12.990	159,435
2025-08-07	12.790	13.020	12.630	12.960	12.960	124,117
2025-08-06	13.150	13.260	12.800	12.800	12.800	165,461
2025-08-05	13.060	13.150	12.720	13.050	13.050	271,626
2025-08-04	13.520	13.680	12.830	12.900	12.900	496,836
2025-08-01	13.610	13.760	13.150	13.740	13.740	497,245
2025-07-31	12.650	14.220	12.600	13.640	13.640	3,306,062
2025-07-30	12.800	12.850	11.190	11.860	11.860	1,154,548
2025-07-29	12.750	13.000	12.110	13.000	13.000	625,739
2025-07-28	11.490	12.750	11.410	12.750	12.750	1,529,068
2025-07-25	10.510	11.590	10.430	11.590	11.590	538,823
2025-07-24	10.800	10.880	10.500	10.510	10.510	269,047
2025-07-23	10.790	10.900	10.720	10.770	10.770	118,404
2025-07-22	10.700	10.870	10.530	10.660	10.660	208,016
2025-07-21	10.680	10.780	10.520	10.700	10.700	294,631
2025-07-18	11.060	11.090	10.680	10.680	10.680	326,431
2025-07-17	11.090	11.220	10.750	10.970	10.970	337,278
2025-07-16	11.150	11.300	11.020	11.020	11.020	221,255
2025-07-15	11.460	11.560	11.080	11.150	11.150	359,499
2025-07-14	11.410	11.620	11.310	11.470	11.470	223,847
2025-07-11	12.250	12.380	11.410	11.510	11.510	473,700
2025-07-10	11.600	12.370	11.570	12.240	12.240	829,309
2025-07-09	11.510	11.550	11.110	11.550	11.550	319,119
2025-07-08	11.470	11.590	11.240	11.480	11.480	159,369
2025-07-07	11.710	11.790	11.220	11.410	11.410	259,265
2025-07-04	11.760	11.910	11.500	11.780	11.780	223,844
2025-07-03	11.710	12.050	11.500	11.720	11.720	605,763
2025-07-02	11.050	11.790	10.900	11.740	11.740	698,129
2025-07-01	11.240	11.480	10.910	11.050	11.050	318,305
2025-06-30	10.620	11.530	10.570	11.240	11.240	903,898
2025-06-27	10.490	10.940	10.470	10.600	10.600	392,645
2025-06-26	11.670	11.800	9.940	10.500	10.500	1,717,021
2025-06-25	11.310	11.900	11.190	11.540	11.540	696,410
2025-06-24	10.710	11.540	10.640	11.330	11.330	899,366
2025-06-23	10.870	11.040	10.470	10.530	10.530	290,516
2025-06-20	10.950	11.230	10.750	11.020	11.020	515,726
2025-06-19	10.910	11.200	10.610	10.810	10.810	303,054
2025-06-18	11.000	11.090	10.640	10.980	10.980	275,928
2025-06-17	10.610	11.100	10.200	11.100	11.100	590,695
2025-06-16	10.590	10.890	10.450	10.640	10.640	247,775
2025-06-13	10.870	11.030	10.350	10.490	10.490	565,415
2025-06-12	10.410	11.450	10.390	11.280	11.280	1,336,122
2025-06-11	10.360	10.500	10.250	10.470	10.470	181,217
2025-06-10	10.190	10.650	10.190	10.310	10.310	594,148
2025-06-09	10.180	10.500	10.120	10.290	10.290	287,286
2025-06-06	10.280	10.500	10.090	10.190	10.190	321,603
2025-06-05	10.060	10.560	10.050	10.230	10.230	493,356
2025-06-04	10.200	10.300	9.990	10.050	10.050	251,864
2025-06-03	10.100	10.300	10.080	10.150	10.150	256,069
2025-06-02	10.100	10.270	9.930	10.080	10.080	321,406
2025-05-30	10.250	10.370	9.950	10.190	10.190	696,259

← NewerPage 6 of 22 · 1,288 trading daysOlder →

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.