Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.100	27.300	26.500	26.900	25.840	72,168
2023-12-01	26.700	27.100	26.400	27.100	26.032	87,956
2023-11-30	27.100	27.100	26.600	27.000	25.936	14,715
2023-11-29	26.500	27.500	26.200	27.100	26.032	115,390
2023-11-28	26.700	26.700	26.000	26.500	25.456	49,826
2023-11-27	26.700	27.000	26.600	26.700	25.648	30,668
2023-11-24	27.200	27.200	26.700	26.700	25.648	2,780
2023-11-23	26.800	27.700	26.500	27.200	26.128	76,130
2023-11-22	27.000	27.000	26.600	26.800	25.744	31,832
2023-11-21	27.300	27.400	27.000	27.000	25.936	31,502
2023-11-20	26.100	27.400	26.100	27.100	26.032	92,500
2023-11-17	29.500	29.900	28.100	28.100	26.992	13,105
2023-11-16	28.200	30.000	27.800	29.500	28.337	13,493
2023-11-15	27.000	28.200	26.600	28.200	27.089	40,375
2023-11-14	27.200	27.500	26.100	27.500	26.416	18,748
2023-11-13	26.400	27.400	25.800	27.200	26.128	24,035
2023-11-10	26.500	26.800	25.800	26.000	24.975	41,218
2023-11-09	25.900	26.700	25.500	26.700	25.648	39,431
2023-11-08	27.500	27.500	25.900	26.400	25.359	2,231
2023-11-07	24.600	27.700	24.600	27.500	26.416	30,195
2023-11-06	25.700	25.800	25.300	25.300	24.303	6,097
2023-11-03	27.000	27.000	25.400	25.700	24.687	2,791
2023-11-02	24.400	26.300	24.400	26.300	25.263	18,927
2023-11-01	25.000	26.200	24.400	24.700	23.726	209,887
2023-10-31	25.000	26.300	24.400	26.000	24.975	160,882
2023-10-30	25.100	25.100	25.000	25.000	24.015	2,040
2023-10-27	24.500	25.100	24.500	25.100	24.111	4,918
2023-10-26	24.900	24.900	24.700	24.700	23.726	628
2023-10-25	24.500	24.800	24.500	24.500	23.534	7,695
2023-10-24	25.000	25.000	24.400	24.400	23.438	3,789
2023-10-23	25.300	25.300	24.700	25.000	24.015	982
2023-10-20	24.900	25.300	24.700	25.300	24.303	1,315
2023-10-19	26.000	26.000	25.000	25.100	24.111	202,565
2023-10-18	25.200	28.900	24.800	25.900	24.879	28,746
2023-10-17	26.500	26.500	24.900	25.800	24.783	12,793
2023-10-16	26.200	27.000	25.400	26.500	25.456	12,985
2023-10-13	24.700	26.200	24.700	26.200	25.167	10,858
2023-10-12	24.900	25.400	24.900	25.100	24.111	2,341
2023-10-11	24.300	25.400	24.300	25.000	24.015	1,075
2023-10-10	24.600	24.800	24.500	24.500	23.534	506
2023-10-09	24.300	24.400	24.100	24.400	23.438	228
2023-10-06	24.300	24.700	24.300	24.600	23.630	2,322
2023-10-05	23.900	25.000	23.900	25.000	24.015	12,564
2023-10-04	24.000	24.000	23.400	23.400	22.478	1,998
2023-10-03	24.100	24.100	23.300	24.000	23.054	5,675
2023-10-02	35.000	35.000	23.700	24.600	23.630	19,895
2023-09-29	24.900	26.000	24.500	26.000	24.975	1,374
2023-09-28	24.600	24.800	24.100	24.800	23.823	3,380
2023-09-27	24.100	25.300	24.100	24.500	23.534	13,108
2023-09-26	25.500	25.500	25.000	25.000	24.015	3,728
2023-09-25	24.900	25.400	24.900	25.400	24.399	1,138
2023-09-22	25.700	25.700	25.600	25.600	24.591	1,758
2023-09-21	26.900	26.900	24.900	25.600	24.591	32,251
2023-09-20	23.700	26.500	23.700	25.600	24.591	62,384
2023-09-19	23.100	23.500	23.100	23.500	22.574	12,837
2023-09-18	23.200	23.300	23.000	23.100	22.190	1,764
2023-09-15	23.800	23.800	23.800	23.800	22.862	0
2023-09-14	23.200	24.000	23.200	23.800	22.862	11,118
2023-09-13	23.500	23.500	23.500	23.500	22.574	2,500
2023-09-12	23.600	23.600	22.500	23.400	22.478	20,620

← NewerPage 13 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.