483.F - EMIS Group PLC

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Dividend
483.F announced a cash dividend of 0.211 with an ex-date of Jun. 15, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	15.10	15.10	15.10	15.10	15.10	-
May 25, 2023	15.50	15.50	15.50	15.50	15.50	70
May 24, 2023	15.10	15.60	15.10	15.50	15.50	334
May 23, 2023	-	-	-	-	-	-
May 22, 2023	15.10	15.10	15.10	15.10	15.10	-
May 19, 2023	14.90	14.90	14.90	14.90	14.90	-
May 18, 2023	15.00	15.00	15.00	15.00	15.00	-
May 17, 2023	17.60	17.60	17.60	17.60	17.60	-
May 16, 2023	17.70	17.70	17.70	17.70	17.70	-
May 15, 2023	17.60	17.60	17.60	17.60	17.60	-
May 12, 2023	17.90	17.90	17.90	17.90	17.90	-
May 11, 2023	18.00	18.00	18.00	18.00	18.00	-
May 10, 2023	17.90	17.90	17.90	17.90	17.90	-
May 09, 2023	18.00	18.00	18.00	18.00	18.00	-
May 08, 2023	18.00	18.00	18.00	18.00	18.00	-
May 05, 2023	18.00	18.00	18.00	18.00	18.00	-
May 04, 2023	18.00	18.00	18.00	18.00	18.00	-
May 03, 2023	18.10	18.10	18.10	18.10	18.10	-
May 02, 2023	18.20	18.20	18.20	18.20	18.20	-
Apr 28, 2023	18.20	18.20	18.20	18.20	18.20	-
Apr 27, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 26, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 25, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 24, 2023	18.40	18.40	18.40	18.40	18.40	-
Apr 21, 2023	18.40	18.40	18.40	18.40	18.40	-
Apr 20, 2023	18.40	18.40	18.40	18.40	18.40	-
Apr 19, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 18, 2023	18.20	18.20	18.20	18.20	18.20	-
Apr 17, 2023	18.20	18.20	18.20	18.20	18.20	-
Apr 14, 2023	18.30	18.50	18.30	18.50	18.50	555
Apr 13, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 12, 2023	18.30	18.30	18.30	18.30	18.30	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	16.70	16.70	16.70	16.70	16.70	-
Apr 05, 2023	16.30	16.30	16.30	16.30	16.30	-
Apr 04, 2023	16.00	16.00	16.00	16.00	16.00	-
Apr 03, 2023	16.90	16.90	16.90	16.90	16.90	-
Mar 31, 2023	20.40	20.40	20.40	20.40	20.40	-
Mar 30, 2023	20.20	20.20	20.20	20.20	20.20	-
Mar 29, 2023	20.20	20.20	20.20	20.20	20.20	-
Mar 28, 2023	20.20	20.20	20.20	20.20	20.20	-
Mar 27, 2023	20.20	20.20	20.20	20.20	20.20	-
Mar 24, 2023	19.90	19.90	19.90	19.90	19.90	-
Mar 23, 2023	19.70	19.70	19.70	19.70	19.70	-
Mar 22, 2023	20.20	20.20	20.20	20.20	20.20	-
Mar 21, 2023	20.60	20.60	20.60	20.60	20.60	-
Mar 20, 2023	20.40	20.40	20.40	20.40	20.40	-
Mar 17, 2023	20.60	20.60	20.60	20.60	20.60	-
Mar 16, 2023	20.60	20.60	20.60	20.60	20.60	-
Mar 15, 2023	20.60	20.60	20.60	20.60	20.60	-
Mar 14, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 13, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 10, 2023	20.40	20.40	20.40	20.40	20.40	-
Mar 09, 2023	20.40	20.40	20.40	20.40	20.40	-
Mar 08, 2023	20.40	20.40	20.40	20.40	20.40	-
Mar 07, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 06, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 03, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 02, 2023	20.80	20.80	20.80	20.80	20.80	-
Mar 01, 2023	21.20	21.20	21.20	21.20	21.20	-
Feb 28, 2023	21.20	21.20	21.20	21.20	21.20	-
Feb 27, 2023	21.00	21.00	21.00	21.00	21.00	-
Feb 24, 2023	21.00	21.00	21.00	21.00	21.00	-
Feb 23, 2023	21.20	21.20	21.20	21.20	21.20	-
Feb 22, 2023	21.20	21.20	21.20	21.20	21.20	-
Feb 21, 2023	21.00	21.00	21.00	21.00	21.00	-
Feb 20, 2023	20.60	20.80	20.60	20.80	20.80	-
Feb 17, 2023	20.60	20.60	20.60	20.60	20.60	-
Feb 16, 2023	20.60	20.60	20.60	20.60	20.60	-
Feb 15, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 14, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 13, 2023	20.60	21.00	20.60	21.00	21.00	210
Feb 10, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 09, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 08, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 07, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 06, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 03, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 02, 2023	20.80	20.80	20.80	20.80	20.80	-
Feb 01, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 31, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 30, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 27, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 26, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 25, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 24, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 23, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 20, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 19, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 18, 2023	21.20	21.20	21.20	21.20	21.20	-
Jan 17, 2023	20.80	20.80	20.80	20.80	20.80	-
Jan 16, 2023	20.80	20.80	20.80	20.80	20.80	-
Jan 13, 2023	20.80	20.80	20.80	20.80	20.80	-
Jan 12, 2023	20.80	20.80	20.80	20.80	20.80	-
Jan 11, 2023	20.80	20.80	20.80	20.80	20.80	-
Jan 10, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 09, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 06, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 05, 2023	21.00	21.00	21.00	21.00	21.00	-
Jan 04, 2023	21.00	21.00	21.00	21.00	21.00	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...