Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	25.180	25.180	21.045	23.250	22.334	3,454
2022-09-27	23.050	25.885	23.000	23.995	23.049	23,444
2022-09-26	25.745	26.475	23.000	25.935	24.913	7,256
2022-09-23	27.270	27.555	23.000	25.745	24.730	4,001
2022-09-22	26.000	26.000	22.155	24.765	23.789	18,539
2022-09-21	25.000	26.725	22.000	26.725	25.672	155,590
2022-09-20	27.430	28.160	25.265	26.000	24.975	2,761
2022-09-19	28.195	28.390	26.915	28.360	27.242	9,507
2022-09-16	28.925	29.615	28.110	29.615	28.448	980
2022-09-15	29.800	29.850	29.195	29.200	28.049	6,914
2022-09-14	31.900	31.900	29.415	30.900	29.682	12,725
2022-09-13	30.200	31.900	30.200	30.680	29.471	1,818
2022-09-12	30.000	30.200	29.175	30.200	29.010	24,478
2022-09-09	29.560	30.100	29.200	30.000	28.818	2,535
2022-09-08	29.595	29.595	29.015	29.580	28.414	599
2022-09-07	30.755	30.755	29.155	29.595	28.429	4,609
2022-09-06	29.280	31.000	28.210	30.755	29.543	3,121
2022-09-05	30.200	30.200	28.500	29.800	28.625	19,622
2022-09-02	29.520	30.200	28.665	30.200	29.010	5,864
2022-09-01	29.530	29.835	28.610	29.520	28.357	13,214
2022-08-31	29.895	30.385	29.130	30.385	29.187	2,992
2022-08-30	30.345	30.345	29.035	30.090	28.904	12,572
2022-08-29	30.645	30.645	29.600	30.345	29.149	1,035
2022-08-26	30.010	30.695	29.520	30.670	29.461	2,538
2022-08-25	30.115	30.975	30.000	30.000	28.818	3,899
2022-08-24	30.985	30.985	30.105	30.115	28.928	682
2022-08-23	30.975	30.975	30.350	30.350	29.154	299
2022-08-22	30.930	30.930	28.605	30.348	29.152	167,448
2022-08-19	31.900	31.900	30.030	30.630	29.423	1,080
2022-08-18	30.875	32.000	30.005	32.000	30.739	3,215
2022-08-17	31.800	31.800	31.000	31.350	30.114	728
2022-08-16	31.750	32.000	30.720	31.800	30.547	29,443
2022-08-15	31.990	32.240	30.000	31.750	30.499	12,098
2022-08-12	31.000	32.000	30.015	31.200	29.970	3,181
2022-08-11	31.010	31.010	29.510	31.000	29.778	18,191
2022-08-10	31.000	31.350	29.550	31.010	29.788	505,059
2022-08-09	31.345	31.345	29.060	31.000	29.778	4,314
2022-08-08	31.000	31.060	29.375	30.610	29.404	5,866
2022-08-05	30.810	31.400	30.600	31.000	29.778	6,129
2022-08-04	32.000	32.000	30.005	30.585	29.380	8,091
2022-08-03	31.500	32.500	28.575	32.500	31.219	144,821
2022-08-02	30.100	31.235	28.605	30.990	29.769	10,359
2022-08-01	28.100	30.100	28.100	30.100	28.914	23,501
2022-07-29	27.600	32.000	27.600	30.000	28.818	14,667
2022-07-28	28.040	28.700	27.300	28.700	27.569	7,921
2022-07-27	28.800	28.800	27.300	28.500	27.377	7,352
2022-07-26	28.000	28.800	27.500	28.800	27.665	7,363
2022-07-25	29.000	29.000	27.700	28.800	27.665	13,572
2022-07-22	27.500	29.000	27.500	29.000	27.857	35,392
2022-07-21	28.000	29.500	27.000	28.000	26.896	6,895
2022-07-20	28.500	28.500	27.000	28.300	27.185	4,691
2022-07-19	28.000	28.500	26.100	28.500	27.377	20,797
2022-07-18	28.500	28.500	27.500	28.200	27.089	71,546
2022-07-15	27.500	28.000	26.300	27.500	26.416	45,308
2022-07-14	27.600	27.600	25.400	26.000	24.975	1,446
2022-07-13	27.100	27.500	25.400	27.500	26.416	4,521
2022-07-12	28.200	28.200	26.200	27.100	26.032	13,494
2022-07-11	28.000	28.200	27.000	28.200	27.089	160,750
2022-07-08	27.700	28.000	27.700	28.000	26.896	1,647
2022-07-07	30.000	30.000	27.700	27.700	26.608	41,407

← NewerPage 18 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.