Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 717.50 | 723.00 | 714.99 | 716.56 | 716.41 | 1,056 |
| 2025-11-06 | 719.00 | 719.50 | 716.62 | 718.91 | 718.76 | 1,173 |
| 2025-11-05 | 717.00 | 721.00 | 716.00 | 717.19 | 717.04 | 497 |
| 2025-11-04 | 710.00 | 717.99 | 707.00 | 714.85 | 714.69 | 5,584 |
| 2025-11-03 | 715.00 | 715.00 | 710.00 | 712.60 | 712.44 | 89 |
| 2025-10-31 | 721.00 | 721.99 | 714.91 | 714.91 | 714.76 | 428 |
| 2025-10-30 | 738.00 | 738.00 | 725.99 | 727.35 | 727.20 | 808 |
| 2025-10-29 | 739.00 | 744.00 | 737.97 | 737.99 | 737.83 | 4,207 |
| 2025-10-28 | 741.00 | 743.21 | 738.99 | 743.21 | 743.05 | 1,125 |
| 2025-10-27 | 742.00 | 745.91 | 740.00 | 742.93 | 742.77 | 436 |
| 2025-10-24 | 754.00 | 754.00 | 745.93 | 745.99 | 745.83 | 298 |
| 2025-10-23 | 753.00 | 755.00 | 751.00 | 751.99 | 751.83 | 652 |
← NewerPage 5 of 5 · 252 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.