Fastighetsbolaget Emilshus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 43.900 | 43.900 | 41.500 | 43.000 | 41.305 | 62,937 |
| 2024-08-21 | 43.600 | 43.700 | 42.600 | 43.200 | 41.497 | 12,513 |
| 2024-08-20 | 44.300 | 44.500 | 43.100 | 43.500 | 41.785 | 25,836 |
| 2024-08-19 | 44.700 | 44.700 | 42.450 | 44.200 | 42.458 | 18,026 |
| 2024-08-16 | 45.100 | 45.500 | 44.600 | 44.700 | 42.938 | 14,559 |
| 2024-08-15 | 44.500 | 45.400 | 44.400 | 45.100 | 43.322 | 17,292 |
| 2024-08-14 | 44.600 | 45.000 | 44.100 | 44.400 | 42.650 | 7,161 |
| 2024-08-13 | 44.200 | 44.900 | 44.200 | 44.600 | 42.842 | 20,482 |
| 2024-08-12 | 43.200 | 45.200 | 43.200 | 44.000 | 42.266 | 23,923 |
| 2024-08-09 | 41.900 | 45.600 | 41.900 | 42.900 | 41.209 | 85,348 |
| 2024-08-08 | 41.100 | 42.300 | 40.800 | 41.900 | 40.249 | 267,871 |
| 2024-08-07 | 39.100 | 41.600 | 39.100 | 41.100 | 39.480 | 8,957 |
| 2024-08-06 | 40.100 | 40.100 | 38.400 | 39.100 | 37.559 | 13,635 |
| 2024-08-05 | 40.100 | 40.300 | 37.600 | 38.700 | 37.175 | 44,240 |
| 2024-08-02 | 40.900 | 41.100 | 40.000 | 41.100 | 39.480 | 1,661 |
| 2024-08-01 | 41.200 | 41.700 | 41.000 | 41.400 | 39.768 | 3,572 |
| 2024-07-31 | 42.800 | 42.800 | 41.200 | 41.200 | 39.576 | 4,006 |
| 2024-07-30 | 41.100 | 42.600 | 41.100 | 42.000 | 40.345 | 4,991 |
| 2024-07-29 | 40.600 | 41.100 | 40.600 | 41.100 | 39.480 | 377 |
| 2024-07-26 | 41.000 | 41.900 | 40.000 | 40.600 | 39.000 | 52,766 |
| 2024-07-25 | 41.600 | 41.600 | 40.800 | 41.200 | 39.576 | 8,784 |
| 2024-07-24 | 41.600 | 42.000 | 40.800 | 42.000 | 40.345 | 8,112 |
| 2024-07-23 | 41.900 | 41.900 | 41.300 | 41.700 | 40.056 | 7,802 |
| 2024-07-22 | 41.700 | 42.000 | 41.200 | 41.600 | 39.960 | 10,728 |
| 2024-07-19 | 41.900 | 42.000 | 41.300 | 41.300 | 39.672 | 2,738 |
| 2024-07-18 | 42.000 | 42.300 | 40.900 | 41.800 | 40.152 | 421,790 |
| 2024-07-17 | 42.600 | 42.600 | 40.700 | 42.200 | 40.537 | 70,179 |
| 2024-07-16 | 41.100 | 42.000 | 40.600 | 42.000 | 40.345 | 13,717 |
| 2024-07-15 | 39.400 | 40.800 | 38.600 | 40.800 | 39.192 | 116,630 |
| 2024-07-12 | 40.300 | 40.800 | 39.700 | 39.700 | 38.135 | 21,617 |
| 2024-07-11 | 42.600 | 42.600 | 37.000 | 40.000 | 38.423 | 120,600 |
| 2024-07-10 | 40.300 | 42.400 | 39.800 | 41.000 | 39.384 | 67,525 |
| 2024-07-09 | 39.700 | 40.300 | 39.700 | 40.300 | 38.712 | 30,258 |
| 2024-07-08 | 39.400 | 40.000 | 39.100 | 39.600 | 38.039 | 16,749 |
| 2024-07-05 | 38.500 | 40.400 | 38.500 | 39.400 | 37.847 | 138,508 |
| 2024-07-04 | 37.300 | 38.600 | 37.300 | 38.500 | 36.983 | 42,152 |
| 2024-07-03 | 36.800 | 37.500 | 36.800 | 37.300 | 35.830 | 314,533 |
| 2024-07-02 | 36.500 | 37.100 | 36.500 | 36.800 | 35.350 | 15,145 |
| 2024-07-01 | 36.600 | 36.900 | 36.600 | 36.900 | 35.446 | 13,375 |
| 2024-06-28 | 36.200 | 36.900 | 36.200 | 36.600 | 35.157 | 21,471 |
| 2024-06-27 | 35.400 | 36.900 | 35.300 | 36.200 | 34.773 | 13,987 |
| 2024-06-26 | 35.200 | 35.900 | 35.000 | 35.600 | 34.197 | 4,177 |
| 2024-06-25 | 35.600 | 35.900 | 35.100 | 35.200 | 33.813 | 27,037 |
| 2024-06-24 | 36.000 | 36.000 | 35.200 | 36.000 | 34.581 | 15,601 |
| 2024-06-20 | 36.300 | 37.100 | 36.200 | 36.200 | 34.773 | 30,645 |
| 2024-06-19 | 36.200 | 37.000 | 36.100 | 36.500 | 35.061 | 21,495 |
| 2024-06-18 | 36.500 | 37.000 | 36.000 | 36.800 | 35.350 | 98,889 |
| 2024-06-17 | 36.600 | 36.600 | 36.000 | 36.500 | 35.061 | 16,104 |
| 2024-06-14 | 36.000 | 36.600 | 35.600 | 36.600 | 35.157 | 173,235 |
| 2024-06-13 | 36.800 | 37.000 | 36.500 | 36.800 | 35.350 | 336,900 |
| 2024-06-12 | 36.300 | 37.000 | 35.400 | 36.800 | 35.350 | 88,063 |
| 2024-06-11 | 35.900 | 36.600 | 35.900 | 36.300 | 34.869 | 94,443 |
| 2024-06-10 | 36.600 | 36.600 | 36.300 | 36.400 | 34.965 | 120,737 |
| 2024-06-07 | 36.100 | 36.800 | 36.000 | 36.600 | 35.157 | 145,711 |
| 2024-06-05 | 37.000 | 37.000 | 36.000 | 36.000 | 34.581 | 21,457 |
| 2024-06-04 | 36.000 | 36.900 | 35.700 | 36.900 | 35.446 | 28,800 |
| 2024-06-03 | 37.000 | 37.400 | 36.200 | 36.300 | 34.869 | 34,642 |
| 2024-05-31 | 35.700 | 37.400 | 35.400 | 37.000 | 35.542 | 66,457 |
| 2024-05-30 | 35.000 | 35.600 | 35.000 | 35.000 | 33.621 | 8,908 |
| 2024-05-29 | 35.600 | 36.000 | 34.700 | 35.000 | 33.621 | 75,377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 0.5000 SEK |
| 2025-12-29 | 0.5000 SEK |
| 2025-09-29 | 0.5000 SEK |
| 2025-06-27 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.