Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1,031.00 | 1,031.15 | 1,026.00 | 1,031.00 | 1,030.08 | 417 |
| 2021-12-10 | 1,028.00 | 1,030.04 | 1,020.00 | 1,026.22 | 1,025.31 | 958 |
| 2021-12-09 | 1,031.00 | 1,035.57 | 1,025.00 | 1,035.00 | 1,034.08 | 459 |
| 2021-12-08 | 1,056.00 | 1,056.00 | 1,028.00 | 1,040.64 | 1,039.71 | 1,017 |
| 2021-12-07 | 1,036.00 | 1,047.00 | 1,033.58 | 1,044.36 | 1,043.43 | 1,232 |
| 2021-12-06 | 1,017.00 | 1,027.00 | 1,015.00 | 1,018.00 | 1,017.09 | 197 |
| 2021-12-03 | 1,024.00 | 1,024.47 | 1,008.90 | 1,013.00 | 1,012.10 | 507 |
| 2021-12-02 | 1,021.00 | 1,027.00 | 1,008.00 | 1,013.00 | 1,012.10 | 757 |
| 2021-12-01 | 1,024.00 | 1,031.00 | 1,005.00 | 1,021.00 | 1,020.09 | 985 |
| 2021-11-30 | 1,028.00 | 1,043.00 | 1,025.90 | 1,033.00 | 1,032.08 | 1,937 |
| 2021-11-29 | 1,038.00 | 1,045.00 | 1,031.00 | 1,040.00 | 1,039.07 | 786 |
| 2021-11-26 | 1,036.00 | 1,044.00 | 1,030.99 | 1,039.00 | 1,038.07 | 840 |
| 2021-11-25 | 1,048.00 | 1,052.00 | 1,043.67 | 1,043.67 | 1,042.74 | 510 |
| 2021-11-24 | 1,051.00 | 1,051.00 | 1,043.00 | 1,049.00 | 1,048.06 | 711 |
| 2021-11-23 | 1,056.00 | 1,068.00 | 1,048.00 | 1,049.00 | 1,048.06 | 548 |
| 2021-11-22 | 1,054.00 | 1,070.00 | 1,054.00 | 1,063.76 | 1,062.81 | 906 |
| 2021-11-19 | 1,052.00 | 1,063.00 | 1,051.00 | 1,059.25 | 1,058.31 | 1,013 |
| 2021-11-18 | 1,061.00 | 1,065.00 | 1,050.00 | 1,058.07 | 1,057.13 | 955 |
| 2021-11-17 | 1,037.00 | 1,038.00 | 1,033.00 | 1,035.00 | 1,034.08 | 432 |
| 2021-11-16 | 1,028.00 | 1,039.00 | 1,028.00 | 1,035.32 | 1,034.40 | 552 |
| 2021-11-15 | 1,030.00 | 1,039.00 | 1,027.00 | 1,036.46 | 1,035.54 | 941 |
| 2021-11-12 | 1,030.00 | 1,030.00 | 1,016.00 | 1,020.80 | 1,019.89 | 1,584 |
| 2021-11-11 | 1,014.00 | 1,038.00 | 1,009.00 | 1,018.88 | 1,017.97 | 1,236 |
| 2021-11-10 | 983.00 | 985.07 | 979.50 | 984.00 | 983.12 | 489 |
| 2021-11-09 | 975.00 | 984.10 | 970.50 | 984.00 | 983.12 | 246 |
| 2021-11-08 | 977.36 | 977.36 | 972.99 | 973.37 | 972.50 | 438 |
| 2021-11-05 | 985.50 | 988.50 | 975.50 | 982.43 | 981.55 | 412 |
| 2021-11-04 | 980.50 | 987.93 | 975.50 | 975.50 | 974.63 | 1,210 |
| 2021-11-03 | 975.50 | 975.50 | 958.50 | 965.74 | 964.88 | 572 |
| 2021-11-02 | 968.00 | 975.50 | 968.00 | 971.75 | 970.88 | 447 |
| 2021-11-01 | 958.00 | 979.50 | 954.50 | 971.30 | 970.43 | 2,079 |
| 2021-10-29 | 958.50 | 961.00 | 951.50 | 958.67 | 957.81 | 442 |
| 2021-10-28 | 968.00 | 968.00 | 960.50 | 960.50 | 959.64 | 23 |
| 2021-10-27 | 972.50 | 980.50 | 964.50 | 970.00 | 969.13 | 1,144 |
| 2021-10-26 | 981.00 | 981.50 | 965.00 | 970.78 | 969.92 | 829 |
| 2021-10-25 | 991.00 | 992.50 | 978.00 | 981.67 | 980.79 | 421 |
| 2021-10-22 | 976.50 | 986.50 | 976.50 | 983.02 | 982.15 | 529 |
| 2021-10-21 | 980.00 | 995.00 | 980.00 | 989.76 | 988.88 | 852 |
| 2021-10-20 | 964.00 | 991.00 | 963.50 | 988.00 | 987.12 | 2,578 |
| 2021-10-19 | 989.00 | 994.99 | 962.98 | 971.81 | 970.94 | 335 |
| 2021-10-18 | 980.50 | 990.50 | 972.00 | 980.80 | 979.93 | 766 |
| 2021-10-15 | 973.00 | 987.00 | 973.00 | 980.34 | 979.47 | 6,699 |
| 2021-10-14 | 973.00 | 983.99 | 970.00 | 979.29 | 978.41 | 426 |
← NewerPage 21 of 21 · 1,243 trading days
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.