Emmi AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 916.00 | 920.00 | 916.00 | 920.00 | 920.00 | 2 |
| 2026-10-22 | 915.00 | 920.50 | 911.00 | 919.00 | 919.00 | 689 |
| 2026-10-21 | 911.00 | 914.00 | 910.00 | 914.00 | 914.00 | 22 |
| 2026-10-20 | 916.00 | 920.00 | 912.50 | 912.50 | 912.50 | 518 |
| 2026-10-19 | 904.00 | 908.00 | 898.00 | 908.00 | 908.00 | 47 |
| 2026-10-16 | 895.00 | 904.00 | 895.00 | 904.00 | 904.00 | 68 |
| 2026-10-15 | 910.00 | 910.00 | 898.00 | 905.00 | 905.00 | 2,046 |
| 2026-10-14 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 602 |
| 2026-10-13 | 867.00 | 885.00 | 867.00 | 882.00 | 882.00 | 166 |
| 2026-10-12 | 851.00 | 862.00 | 851.00 | 862.00 | 862.00 | 25 |
| 2026-10-09 | 873.00 | 873.00 | 857.00 | 859.00 | 859.00 | 159 |
| 2026-10-08 | 854.00 | 884.00 | 854.00 | 861.00 | 861.00 | 1,304 |
| 2026-10-07 | 841.00 | 847.00 | 841.00 | 847.00 | 847.00 | 15 |
| 2026-10-05 | 849.00 | 849.00 | 839.00 | 839.00 | 839.00 | 2,027 |
| 2026-10-02 | 841.00 | 846.50 | 840.00 | 840.00 | 840.00 | 113 |
| 2026-10-01 | 845.00 | 848.00 | 841.00 | 841.00 | 841.00 | 9 |
| 2026-09-30 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 30 |
| 2026-09-29 | 849.00 | 859.00 | 840.00 | 855.00 | 855.00 | 720 |
| 2026-09-28 | 856.00 | 857.83 | 853.00 | 857.83 | 857.83 | 304 |
| 2026-09-25 | 840.00 | 845.00 | 837.00 | 843.00 | 843.00 | 54 |
| 2026-09-24 | 827.00 | 840.00 | 825.50 | 836.00 | 836.00 | 51 |
| 2026-09-23 | 845.00 | 845.00 | 831.00 | 833.00 | 833.00 | 167 |
Page 1 of 1 · 22 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.