Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	24.000	24.200	23.800	24.200	23.246	9,877
2023-06-15	23.800	24.300	23.800	23.900	22.958	1,272
2023-06-14	23.200	23.800	22.100	23.800	22.862	31,890
2023-06-13	23.600	23.600	23.500	23.500	22.574	12,670
2023-06-12	23.800	23.800	23.400	23.600	22.670	2,510
2023-06-09	24.900	25.400	24.100	24.100	23.150	18,804
2023-06-08	24.500	26.700	23.700	24.800	23.823	17,926
2023-06-07	24.500	24.500	24.500	24.500	23.534	110
2023-06-05	23.800	24.900	23.800	24.500	23.534	16,447
2023-06-02	23.700	24.100	23.200	23.700	22.766	17,905
2023-06-01	23.100	24.100	23.100	24.100	23.150	453
2023-05-31	24.500	24.500	23.600	23.800	22.862	1,077
2023-05-30	25.100	25.900	24.100	24.500	23.534	12,934
2023-05-29	23.600	24.400	23.600	24.300	23.342	1,519
2023-05-26	25.000	25.000	24.600	24.700	23.726	368
2023-05-25	25.600	25.600	25.000	25.000	24.015	367
2023-05-24	24.900	25.800	24.900	25.100	24.111	411
2023-05-23	24.500	25.500	24.500	25.300	24.303	1,059
2023-05-22	26.000	26.000	24.700	25.600	24.591	484
2023-05-19	24.200	25.800	24.200	25.000	24.015	520
2023-05-17	24.700	25.900	24.200	24.200	23.246	745
2023-05-16	24.600	24.800	24.400	24.800	23.823	69
2023-05-15	24.300	25.000	24.300	24.600	23.630	2,922
2023-05-12	25.000	25.000	24.300	25.000	24.015	1,684
2023-05-11	24.400	25.000	24.100	25.000	24.015	2,342
2023-05-10	23.900	26.000	23.900	25.000	24.015	6,665
2023-05-09	23.100	24.100	23.100	23.800	22.862	7,356
2023-05-08	24.000	24.000	23.200	23.600	22.670	4,451
2023-05-05	23.300	23.700	23.300	23.700	22.766	1,265
2023-05-04	23.600	23.800	23.300	23.800	22.862	2,013
2023-05-03	23.400	24.100	23.400	24.100	23.150	10,184
2023-05-02	25.500	25.500	23.900	24.100	23.150	5,238
2023-04-28	25.000	25.700	25.000	25.500	24.495	1,405
2023-04-27	25.700	26.500	25.000	26.400	25.359	3,259
2023-04-26	25.700	25.700	25.700	25.700	24.687	565
2023-04-25	25.800	25.800	25.100	25.100	24.111	654
2023-04-24	25.700	25.800	25.000	25.800	24.783	15,698
2023-04-21	24.100	25.700	24.100	25.700	24.687	359
2023-04-20	24.500	25.700	24.500	25.700	24.687	5,214
2023-04-19	25.100	25.100	24.800	24.800	23.823	51
2023-04-18	25.400	25.400	25.100	25.100	24.111	3,798
2023-04-17	24.800	25.900	24.700	25.900	24.879	5,652
2023-04-14	26.000	26.000	24.300	25.200	24.207	2,317
2023-04-13	24.400	24.500	23.800	24.300	23.342	17,674
2023-04-12	26.800	26.800	23.600	24.300	23.342	258,347
2023-04-11	23.600	24.500	23.500	23.500	22.574	359,423
2023-04-06	24.600	24.600	24.300	24.500	23.534	216
2023-04-05	24.000	24.600	24.000	24.600	23.630	4
2023-04-04	23.700	24.600	23.700	24.300	23.342	1,790
2023-04-03	24.600	25.000	23.800	23.800	22.862	1,211
2023-03-31	23.700	24.520	23.700	24.520	23.554	5,135
2023-03-30	24.200	24.200	23.755	23.940	22.996	11,147
2023-03-29	24.695	24.695	23.925	24.160	23.208	125,766
2023-03-28	24.960	25.985	24.960	25.200	24.207	54,938
2023-03-27	24.950	25.900	23.920	24.960	23.976	7,689
2023-03-24	24.800	25.250	23.400	23.850	22.910	9,826
2023-03-23	25.005	25.245	25.005	25.245	24.250	417
2023-03-22	25.600	25.600	25.385	25.385	24.384	148,268
2023-03-21	25.675	25.675	25.675	25.675	24.663	77
2023-03-20	25.045	25.885	25.045	25.380	24.380	385

← NewerPage 15 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.