Fastighetsbolaget Emilshus AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	35.600	36.000	34.700	35.000	33.621	75,377
2024-05-28	35.600	36.000	34.700	35.600	34.197	116,686
2024-05-27	36.100	37.000	34.700	35.600	34.197	57,759
2024-05-24	36.100	36.800	35.500	35.600	34.197	50,013
2024-05-23	36.800	37.800	35.000	36.100	34.677	66,386
2024-05-22	34.500	37.800	34.500	36.500	35.061	317,199
2024-05-21	32.100	34.400	32.100	34.400	33.044	717,160
2024-05-20	32.200	33.400	32.000	33.400	32.084	66,536
2024-05-17	32.200	32.900	32.200	32.200	30.931	94,176
2024-05-16	31.400	33.300	31.400	32.200	30.931	100,410
2024-05-15	34.200	34.900	31.300	31.300	30.066	710,741
2024-05-14	33.300	35.000	33.300	33.700	32.372	69,000
2024-05-13	31.900	33.500	31.500	33.200	31.891	868,834
2024-05-10	32.600	32.700	31.500	31.700	30.451	49,646
2024-05-08	32.500	32.900	32.400	32.500	31.219	6,038
2024-05-07	31.300	32.400	31.300	32.400	31.123	36,193
2024-05-06	32.200	32.200	30.500	31.100	29.874	137,080
2024-05-03	32.050	32.100	31.800	32.000	30.739	39,241
2024-05-02	32.200	32.300	31.500	31.600	30.355	25,030
2024-04-30	32.600	32.900	31.900	32.200	30.931	7,563
2024-04-29	32.300	32.800	32.300	32.600	31.315	52,370
2024-04-26	33.300	33.300	31.500	32.800	31.507	6,107
2024-04-25	33.700	33.700	32.100	32.900	31.603	28,783
2024-04-24	33.300	33.400	32.200	33.400	32.084	1,372
2024-04-23	33.400	33.400	32.800	33.300	31.988	7,803
2024-04-22	33.000	33.200	32.800	33.200	31.891	4,485
2024-04-19	33.400	33.400	33.300	33.300	31.988	3,337
2024-04-18	33.400	33.500	33.100	33.400	32.084	42,803
2024-04-17	34.000	34.000	33.200	33.300	31.988	22,427
2024-04-16	34.000	34.100	33.100	33.600	32.276	3,698
2024-04-15	34.000	34.100	34.000	34.100	32.756	933
2024-04-12	34.300	34.300	34.000	34.000	32.660	4,224
2024-04-11	33.300	34.000	33.300	33.700	32.372	4,231
2024-04-10	34.800	35.000	32.300	33.000	31.699	82,071
2024-04-09	34.700	34.700	34.100	34.300	32.948	806
2024-04-08	33.600	34.500	33.600	34.500	33.140	10,961
2024-04-05	34.700	34.800	34.200	34.200	32.852	5,815
2024-04-04	34.100	34.500	34.100	34.500	33.140	4,526
2024-04-03	34.300	34.700	34.300	34.300	32.948	11,956
2024-04-02	35.100	35.100	34.300	34.300	32.948	42,028
2024-03-28	35.000	35.100	34.300	34.700	33.332	9,888
2024-03-27	33.900	34.700	33.500	34.700	33.332	132,982
2024-03-26	33.200	34.400	33.200	34.000	32.660	32,749
2024-03-25	33.600	34.000	33.200	34.000	32.660	1,711
2024-03-22	33.200	33.900	33.200	33.900	32.564	9,287
2024-03-21	33.600	33.900	33.000	33.500	32.180	27,386
2024-03-20	33.700	34.200	32.900	33.500	32.180	21,721
2024-03-19	33.100	34.400	32.800	34.000	32.660	15,972
2024-03-18	31.900	33.900	31.900	33.900	32.564	13,725
2024-03-15	35.800	35.800	34.200	34.200	32.852	4,394
2024-03-14	34.200	35.200	34.200	34.900	33.524	16,349
2024-03-13	35.100	35.300	34.600	34.800	33.428	4,578
2024-03-12	35.000	35.100	34.800	34.800	33.428	1,314
2024-03-11	35.000	35.500	34.000	35.000	33.621	7,407
2024-03-08	33.100	33.800	33.000	33.300	31.988	10,300
2024-03-07	33.800	33.800	33.200	33.300	31.988	14,632
2024-03-06	33.200	33.700	33.200	33.700	32.372	14,312
2024-03-05	33.100	33.600	33.000	33.400	32.084	3,490
2024-03-04	33.500	33.900	33.100	33.100	31.795	50,815
2024-03-01	33.800	34.800	33.500	33.500	32.180	1,404

← NewerPage 11 of 19 · 1,097 trading daysOlder →

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.