Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.600	23.600	22.900	23.500	22.574	10,951
2023-09-08	23.000	23.900	23.000	23.300	22.382	2,833
2023-09-07	23.500	23.500	23.200	23.200	22.286	313
2023-09-06	23.700	23.700	23.300	23.500	22.574	532
2023-09-05	23.600	23.600	23.600	23.600	22.670	3
2023-09-04	23.300	23.700	23.300	23.700	22.766	6,994
2023-09-01	23.300	23.300	23.100	23.300	22.382	4,192
2023-08-31	23.300	23.600	23.100	23.200	22.286	191,263
2023-08-30	23.300	23.500	23.100	23.400	22.478	21,411
2023-08-29	23.200	23.900	23.200	23.500	22.574	67,626
2023-08-28	23.900	23.900	23.500	23.900	22.958	9,122
2023-08-25	23.500	24.000	23.500	24.000	23.054	15,050
2023-08-24	23.400	24.000	23.400	23.700	22.766	8,704
2023-08-23	23.700	23.700	23.100	23.500	22.574	3,284
2023-08-22	24.200	24.200	23.200	23.400	22.478	21,051
2023-08-21	23.900	24.800	23.900	24.100	23.150	3,469
2023-08-18	24.700	24.700	23.800	23.800	22.862	13,147
2023-08-17	25.700	25.700	24.300	25.200	24.207	14,486
2023-08-16	26.500	26.500	25.800	25.800	24.783	8,348
2023-08-15	26.400	26.400	26.200	26.200	25.167	5,103
2023-08-14	25.600	26.900	25.600	26.900	25.840	6,702
2023-08-11	26.900	26.900	26.500	26.500	25.456	3,132
2023-08-10	26.500	26.900	25.900	26.900	25.840	9,161
2023-08-09	25.400	26.400	25.400	26.400	25.359	4,123
2023-08-08	26.000	26.300	25.200	25.500	24.495	1,495
2023-08-07	26.500	26.500	25.800	25.800	24.783	85
2023-08-04	25.700	26.500	25.700	26.500	25.456	695
2023-08-03	25.900	26.000	25.300	25.500	24.495	3,969
2023-08-02	26.600	26.600	26.200	26.200	25.167	515
2023-08-01	26.600	26.600	26.100	26.500	25.456	1,127
2023-07-31	27.000	27.000	25.900	26.700	25.648	9,954
2023-07-28	24.500	29.500	24.500	27.000	25.936	21,790
2023-07-27	25.300	25.400	25.300	25.400	24.399	1,177
2023-07-26	25.200	25.600	25.200	25.300	24.303	424
2023-07-25	25.100	25.400	25.100	25.300	24.303	1,250
2023-07-24	25.200	25.500	25.200	25.200	24.207	1,514
2023-07-21	24.900	25.200	24.900	25.200	24.207	52
2023-07-20	23.300	26.000	23.300	25.500	24.495	2,777
2023-07-19	24.200	25.600	24.200	25.600	24.591	20,750
2023-07-18	24.500	24.800	24.500	24.600	23.630	410
2023-07-17	25.000	25.000	24.700	25.000	24.015	5,938
2023-07-14	25.000	25.700	24.700	24.800	23.823	17,519
2023-07-13	25.800	25.800	25.400	25.600	24.591	7,634
2023-07-12	25.700	25.900	25.300	25.800	24.783	128,302
2023-07-11	25.700	25.700	25.700	25.700	24.687	380
2023-07-10	24.500	25.600	24.500	25.600	24.591	10,561
2023-07-07	25.900	25.900	24.300	25.800	24.783	14,079
2023-07-06	26.200	26.200	25.500	25.800	24.783	9,477
2023-07-05	26.200	26.200	25.900	26.100	25.071	250
2023-07-04	24.300	26.300	23.200	25.900	24.879	17,604
2023-07-03	23.200	25.200	22.100	24.900	23.919	3,858
2023-06-30	22.000	23.900	22.000	23.800	22.862	25,641
2023-06-29	23.800	23.900	23.800	23.800	22.862	2,337
2023-06-28	22.700	23.700	22.700	23.700	22.766	12,903
2023-06-27	22.700	22.700	22.600	22.600	21.709	240
2023-06-26	22.500	22.800	22.500	22.700	21.805	100,640
2023-06-22	23.000	23.300	23.000	23.300	22.382	10,424
2023-06-21	24.500	24.500	23.500	23.500	22.574	9,521
2023-06-20	24.000	24.000	23.200	23.300	22.382	1,211
2023-06-19	24.200	24.200	23.800	23.800	22.862	5,209

← NewerPage 14 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.