Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	33.500	34.300	33.200	33.800	32.468	89,536
2024-02-28	33.300	33.500	33.100	33.100	31.795	33,418
2024-02-27	33.400	33.800	33.100	33.200	31.891	5,331
2024-02-26	33.700	34.100	33.600	33.800	32.468	1,610
2024-02-23	34.000	34.700	34.000	34.100	32.756	25,970
2024-02-22	33.400	34.400	33.400	33.700	32.372	19,072
2024-02-21	34.300	34.300	32.400	33.700	32.372	11,847
2024-02-20	34.900	34.900	34.200	34.200	32.852	51,473
2024-02-19	40.200	40.300	34.300	34.700	33.332	47,796
2024-02-16	33.800	40.200	33.100	40.200	38.616	19,495
2024-02-15	33.800	34.200	33.700	33.800	32.468	5,233
2024-02-14	34.900	34.900	34.000	34.200	32.852	98,765
2024-02-13	33.900	34.400	33.700	34.000	32.660	5,634
2024-02-12	34.100	34.900	33.500	34.200	32.852	32,171
2024-02-09	35.000	35.000	32.200	34.200	32.852	5,167
2024-02-08	34.500	38.300	34.100	34.800	33.428	9,582
2024-02-07	35.900	36.500	35.700	36.300	34.869	10,498
2024-02-06	34.700	35.900	34.700	35.900	34.485	7,902
2024-02-05	37.000	37.400	34.800	35.500	34.101	7,240
2024-02-02	35.700	36.100	34.000	36.100	34.677	17,903
2024-02-01	36.800	36.800	34.600	35.700	34.293	81,022
2024-01-31	36.000	36.800	34.100	36.000	34.581	19,886
2024-01-30	34.100	36.000	34.100	36.000	34.581	6,350
2024-01-29	33.500	36.800	32.900	34.400	33.044	25,235
2024-01-26	34.200	34.200	33.700	33.700	32.372	6,082
2024-01-25	34.000	34.900	33.100	34.000	32.660	12,578
2024-01-24	33.600	34.000	33.200	33.900	32.564	1,533
2024-01-23	32.000	34.100	32.000	33.700	32.372	13,385
2024-01-22	32.700	33.200	32.000	32.400	31.123	8,503
2024-01-19	35.000	36.100	31.200	33.700	32.372	28,387
2024-01-18	35.800	36.000	34.600	34.800	33.428	7,458
2024-01-17	32.900	36.400	32.500	35.800	34.389	24,149
2024-01-16	36.000	36.000	33.300	35.100	33.717	101,522
2024-01-15	36.000	36.000	35.500	36.000	34.581	15,723
2024-01-12	35.000	35.400	33.700	34.700	33.332	18,073
2024-01-11	34.000	35.100	34.000	35.000	33.621	2,910
2024-01-10	34.700	34.800	33.600	34.300	32.948	33,758
2024-01-09	35.000	35.100	33.400	35.000	33.621	86,446
2024-01-08	33.000	37.000	33.000	34.400	33.044	51,228
2024-01-05	33.200	33.600	32.000	32.500	31.219	4,677
2024-01-04	33.300	34.700	31.200	33.000	31.699	12,380
2024-01-03	32.000	32.400	30.500	32.100	30.835	80,097
2024-01-02	32.000	32.000	31.800	31.800	30.547	2,940
2023-12-29	30.600	31.800	30.200	31.800	30.547	17,875
2023-12-28	31.000	31.000	30.600	30.600	29.394	822
2023-12-27	30.500	30.800	30.300	30.600	29.394	2,975
2023-12-22	30.000	30.800	29.000	30.300	29.106	27,712
2023-12-21	29.100	29.900	28.500	29.800	28.625	23,166
2023-12-20	29.500	29.600	29.000	29.200	28.049	37,750
2023-12-19	29.400	29.700	29.000	29.500	28.337	197,497
2023-12-18	30.100	30.100	29.400	29.800	28.625	30,553
2023-12-15	28.600	30.200	28.600	30.100	28.914	503,077
2023-12-14	27.500	28.500	27.200	28.400	27.281	125,324
2023-12-13	27.400	27.400	26.900	27.150	26.080	24,518
2023-12-12	27.000	27.700	26.500	27.400	26.320	37,721
2023-12-11	27.300	27.700	27.300	27.700	26.608	6,949
2023-12-08	27.700	28.300	27.600	27.600	26.512	11,225
2023-12-07	28.300	28.500	27.200	27.500	26.416	25,806
2023-12-06	27.000	27.700	27.000	27.700	26.608	39,281
2023-12-05	26.700	27.800	26.600	27.400	26.320	98,553

← NewerPage 12 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.