EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1,007.50 | 1,027.00 | 1,006.00 | 1,022.39 | 1,021.52 | 2,753 |
| 2021-12-15 | 982.50 | 1,004.00 | 982.50 | 994.90 | 994.06 | 2,731 |
| 2021-12-14 | 953.50 | 987.00 | 953.50 | 977.87 | 977.04 | 3,478 |
| 2021-12-13 | 940.00 | 947.60 | 940.00 | 944.92 | 944.11 | 1,763 |
| 2021-12-10 | 927.50 | 939.50 | 926.00 | 936.50 | 935.70 | 1,947 |
| 2021-12-09 | 927.50 | 930.50 | 922.50 | 928.50 | 927.71 | 7,423 |
| 2021-12-08 | 922.50 | 929.50 | 919.00 | 923.50 | 922.71 | 1,976 |
| 2021-12-07 | 902.50 | 920.50 | 900.00 | 913.91 | 913.13 | 3,492 |
| 2021-12-06 | 889.50 | 897.50 | 889.50 | 893.27 | 892.51 | 1,592 |
| 2021-12-03 | 885.00 | 891.00 | 874.00 | 875.00 | 874.26 | 1,419 |
| 2021-12-02 | 895.00 | 895.00 | 881.00 | 885.46 | 884.71 | 1,358 |
| 2021-12-01 | 885.00 | 897.63 | 882.00 | 897.50 | 896.74 | 2,662 |
| 2021-11-30 | 890.00 | 900.00 | 877.00 | 888.08 | 887.33 | 3,121 |
| 2021-11-29 | 885.00 | 894.00 | 885.00 | 889.14 | 888.38 | 2,928 |
| 2021-11-26 | 885.00 | 904.66 | 885.00 | 896.37 | 895.61 | 2,433 |
| 2021-11-25 | 899.00 | 907.50 | 899.00 | 905.28 | 904.51 | 1,600 |
| 2021-11-24 | 907.50 | 910.00 | 894.50 | 899.50 | 898.74 | 732 |
| 2021-11-23 | 928.00 | 928.00 | 904.00 | 907.50 | 906.73 | 1,189 |
| 2021-11-22 | 938.50 | 938.50 | 930.00 | 933.54 | 932.74 | 1,746 |
| 2021-11-19 | 947.50 | 947.50 | 938.50 | 946.16 | 945.35 | 1,198 |
| 2021-11-18 | 937.50 | 946.50 | 937.50 | 939.99 | 939.19 | 452 |
| 2021-11-17 | 942.50 | 944.00 | 935.49 | 940.83 | 940.03 | 876 |
| 2021-11-16 | 932.50 | 940.50 | 931.93 | 937.65 | 936.85 | 1,762 |
| 2021-11-15 | 932.50 | 939.00 | 928.50 | 936.55 | 935.75 | 948 |
| 2021-11-12 | 923.50 | 935.00 | 923.50 | 935.00 | 934.21 | 1,841 |
| 2021-11-11 | 917.50 | 926.00 | 914.50 | 923.02 | 922.23 | 9,060 |
| 2021-11-10 | 912.50 | 918.50 | 905.00 | 915.50 | 914.72 | 844 |
| 2021-11-09 | 913.93 | 920.50 | 913.93 | 915.50 | 914.72 | 721 |
| 2021-11-08 | 922.00 | 922.00 | 914.00 | 919.58 | 918.80 | 1,646 |
| 2021-11-05 | 927.50 | 929.00 | 907.00 | 914.23 | 913.45 | 15,088 |
| 2021-11-04 | 922.50 | 930.50 | 916.50 | 927.03 | 926.25 | 1,612 |
| 2021-11-03 | 917.50 | 921.00 | 911.00 | 916.46 | 915.68 | 1,673 |
| 2021-11-02 | 912.50 | 918.00 | 907.50 | 916.74 | 915.96 | 1,484 |
| 2021-11-01 | 911.50 | 911.50 | 900.50 | 909.00 | 908.23 | 4,592 |
| 2021-10-29 | 902.50 | 911.00 | 893.00 | 907.01 | 906.24 | 1,955 |
| 2021-10-28 | 937.50 | 938.50 | 894.00 | 902.00 | 901.23 | 1,016 |
| 2021-10-27 | 932.50 | 940.00 | 928.00 | 936.58 | 935.79 | 1,342 |
| 2021-10-26 | 940.00 | 940.00 | 932.50 | 933.75 | 932.96 | 1,420 |
| 2021-10-25 | 935.50 | 935.50 | 922.00 | 934.91 | 934.11 | 1,164 |
← NewerPage 21 of 21 · 1,239 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1465 GBX |
| 2025-08-12 | 0.0330 GBX |
| 2024-08-13 | 0.1275 GBX |
| 2023-08-15 | 0.1575 GBX |
| 2022-08-16 | 0.1650 GBX |
| 2021-08-10 | 0.1300 GBX |
| 2020-08-11 | 0.0440 GBX |
| 2019-08-13 | 0.1550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.