Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.400	27.885	26.600	26.905	25.845	1,103
2022-12-20	26.820	28.535	26.820	27.400	26.320	1,277
2022-12-19	26.105	28.680	26.105	28.580	27.454	144,158
2022-12-16	28.500	28.500	25.815	28.000	26.896	11,703
2022-12-15	26.600	28.500	26.600	28.500	27.377	56,602
2022-12-14	26.440	27.900	26.440	27.895	26.796	10,986
2022-12-13	27.200	27.970	25.690	27.960	26.858	16,959
2022-12-12	25.710	27.340	25.710	27.200	26.128	2,676
2022-12-09	27.470	27.470	26.555	27.400	26.320	4,174
2022-12-08	27.520	27.520	27.490	27.490	26.407	753
2022-12-07	27.345	27.345	26.380	26.880	25.821	1,236
2022-12-06	26.220	27.445	26.050	27.375	26.296	368
2022-12-05	26.005	27.495	25.700	26.500	25.456	87,633
2022-12-02	25.800	27.945	25.725	26.500	25.456	12,808
2022-12-01	27.000	27.000	25.955	26.740	25.686	1,300
2022-11-30	26.900	27.795	25.620	27.000	25.936	181,909
2022-11-29	26.000	26.990	25.700	25.800	24.783	112,108
2022-11-28	26.500	26.500	25.980	26.105	25.076	737
2022-11-25	25.980	26.500	25.980	26.500	25.456	10,669
2022-11-24	26.000	26.995	25.700	26.500	25.456	165
2022-11-23	27.500	27.800	26.425	26.995	25.931	1,201
2022-11-22	26.355	27.500	26.355	27.500	26.416	340
2022-11-21	27.200	27.500	25.500	26.355	25.316	2,089
2022-11-18	25.620	27.440	25.500	26.200	25.167	4,789
2022-11-17	26.500	27.000	26.500	26.500	25.456	678
2022-11-16	27.300	27.300	25.575	27.295	26.219	485
2022-11-15	25.790	27.800	25.505	27.300	26.224	1,022
2022-11-14	27.000	27.420	26.500	27.420	26.339	1,463
2022-11-11	26.790	27.590	26.760	27.000	25.936	20,396
2022-11-10	27.195	27.195	25.255	26.790	25.734	5,361
2022-11-09	26.420	26.420	25.250	26.020	24.994	10,925
2022-11-08	26.895	27.585	25.630	26.430	25.388	1,328
2022-11-07	26.560	27.800	26.300	26.895	25.835	3,420
2022-11-04	26.505	26.560	26.500	26.560	25.513	2,032
2022-11-03	26.200	27.995	25.065	26.505	25.460	2,967
2022-11-02	26.000	26.000	25.635	26.000	24.975	600
2022-11-01	23.300	25.690	23.300	25.635	24.625	1,570
2022-10-31	25.800	25.800	22.275	23.130	22.218	1,039
2022-10-28	25.530	25.600	22.285	25.600	24.591	585
2022-10-27	25.000	25.500	23.105	25.500	24.495	921
2022-10-26	24.700	25.000	24.700	25.000	24.015	250
2022-10-25	24.700	25.000	24.700	25.000	24.015	541
2022-10-24	25.000	25.000	23.915	24.700	23.726	223
2022-10-21	24.500	25.000	24.500	25.000	24.015	1,303
2022-10-20	27.000	27.000	24.010	25.000	24.015	1,094
2022-10-19	27.100	27.225	25.210	26.200	25.167	1,295
2022-10-18	26.925	27.100	25.500	27.100	26.032	6,425
2022-10-17	25.465	26.910	25.005	26.910	25.849	1,621
2022-10-14	24.400	25.900	24.015	25.465	24.461	1,398
2022-10-13	24.415	25.500	23.280	23.985	23.040	1,801
2022-10-12	24.000	25.500	24.000	24.415	23.453	733
2022-10-11	24.000	24.000	24.000	24.000	23.054	10
2022-10-10	25.495	25.500	23.115	25.405	24.404	975
2022-10-07	24.870	24.870	23.020	24.850	23.871	579
2022-10-06	25.000	25.000	23.500	24.870	23.890	600
2022-10-05	25.495	25.500	23.550	25.000	24.015	6,812
2022-10-04	23.350	29.800	20.800	25.495	24.490	2,757
2022-10-03	23.350	23.350	20.775	23.350	22.430	1,448
2022-09-30	23.800	23.805	22.900	23.350	22.430	2,879
2022-09-29	22.895	22.895	22.005	22.895	21.993	248

← NewerPage 17 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.