Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.045	25.885	25.045	25.380	24.380	385
2023-03-17	26.195	26.195	26.000	26.000	24.975	7,907
2023-03-16	24.115	26.930	24.115	26.000	24.975	836
2023-03-15	25.105	27.995	25.100	25.890	24.870	2,390
2023-03-14	26.960	26.985	23.530	26.980	25.917	3,275
2023-03-13	23.145	29.000	23.110	26.495	25.451	16,999
2023-03-10	24.300	24.300	23.105	23.490	22.564	5,102
2023-03-09	24.905	24.905	24.300	24.300	23.342	839
2023-03-08	25.000	26.300	24.085	24.620	23.650	6,181
2023-03-07	25.750	25.880	25.000	25.345	24.346	503
2023-03-06	25.000	25.500	25.000	25.500	24.495	3,104
2023-03-03	25.700	26.000	25.000	26.000	24.975	4,867
2023-03-02	25.750	25.750	25.220	25.630	24.620	1,919
2023-03-01	25.920	26.455	25.920	25.925	24.903	281
2023-02-28	25.930	25.930	25.445	25.920	24.898	281
2023-02-27	27.255	27.255	25.200	25.930	24.908	561
2023-02-24	26.645	26.900	26.480	26.480	25.436	468
2023-02-23	26.640	26.640	25.205	25.860	24.841	1,550
2023-02-22	26.500	26.500	26.210	26.495	25.451	255
2023-02-21	27.415	27.415	26.675	26.880	25.821	1,447
2023-02-20	28.580	29.060	27.625	28.265	27.151	952
2023-02-17	28.780	29.295	27.210	28.340	27.223	3,073
2023-02-16	28.635	28.635	28.100	28.340	27.223	5,789
2023-02-15	30.050	30.050	28.390	28.635	27.506	4,969
2023-02-14	30.250	30.310	30.050	30.050	28.866	1,262
2023-02-13	30.140	30.200	29.320	30.185	28.995	4,450
2023-02-10	30.300	30.845	29.565	30.180	28.990	3,802
2023-02-09	30.820	30.820	29.660	30.300	29.106	939
2023-02-08	30.550	30.630	30.550	30.630	29.423	7,994
2023-02-07	30.250	30.425	30.250	30.425	29.226	8,598
2023-02-06	30.325	30.925	30.250	30.250	29.058	4,269
2023-02-03	30.105	30.300	30.105	30.105	28.918	3,329
2023-02-02	29.900	30.695	28.900	30.105	28.918	8,149
2023-02-01	29.510	29.990	28.365	29.900	28.722	7,987
2023-01-31	28.800	29.510	28.325	29.510	28.347	1,858
2023-01-30	29.990	29.990	29.075	29.500	28.337	722
2023-01-27	28.650	29.990	28.650	29.990	28.808	7,175
2023-01-26	29.200	29.580	28.800	29.580	28.414	2,534
2023-01-25	29.195	29.195	29.150	29.150	28.001	116
2023-01-24	29.000	29.000	28.155	29.000	27.857	529
2023-01-23	29.600	29.995	28.280	29.000	27.857	465
2023-01-20	29.100	29.600	28.205	29.600	28.433	3,309
2023-01-19	29.495	29.900	28.500	28.570	27.444	19,993
2023-01-18	28.000	29.495	28.000	29.495	28.332	13,120
2023-01-17	27.800	28.950	27.800	28.950	27.809	36,860
2023-01-16	28.700	28.700	27.500	28.455	27.333	12,362
2023-01-13	27.600	29.000	27.600	28.405	27.285	1,425
2023-01-12	28.200	29.500	28.060	28.150	27.041	62,378
2023-01-11	27.000	28.395	27.000	28.295	27.180	23,285
2023-01-10	27.600	28.250	27.600	28.250	27.137	86,052
2023-01-09	27.950	28.395	27.950	28.100	26.992	7,828
2023-01-05	26.385	27.950	26.300	27.950	26.848	2,065
2023-01-04	27.620	27.945	27.050	27.945	26.844	11,626
2023-01-03	27.595	27.685	27.175	27.620	26.531	8,599
2023-01-02	27.250	27.685	27.250	27.685	26.594	6,845
2022-12-30	28.190	28.190	26.905	27.250	26.176	3,756
2022-12-29	28.295	28.295	26.800	27.710	26.618	32,527
2022-12-28	26.135	28.400	26.135	28.300	27.185	2,190
2022-12-27	27.325	27.600	25.990	27.600	26.512	2,146
2022-12-23	26.600	27.470	25.710	27.325	26.248	971

← NewerPage 16 of 19 · 1,098 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.