Fastighetsbolaget Emilshus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 30.000 | 30.000 | 27.700 | 27.700 | 26.608 | 41,407 |
| 2022-07-06 | 28.100 | 29.000 | 28.000 | 29.000 | 27.857 | 19,554 |
| 2022-07-05 | 28.000 | 28.100 | 28.000 | 28.100 | 26.992 | 15,481 |
| 2022-07-04 | 27.800 | 28.100 | 27.800 | 28.000 | 26.896 | 10,441 |
| 2022-07-01 | 27.800 | 28.000 | 27.800 | 27.800 | 26.704 | 6,483 |
| 2022-06-30 | 28.000 | 28.000 | 27.800 | 27.800 | 26.704 | 7,742 |
| 2022-06-29 | 27.500 | 28.000 | 27.500 | 27.600 | 26.512 | 19,431 |
| 2022-06-28 | 27.500 | 28.000 | 27.500 | 27.500 | 26.416 | 5,567 |
| 2022-06-27 | 28.000 | 29.000 | 26.000 | 27.500 | 26.416 | 51,908 |
| 2022-06-23 | 28.000 | 28.200 | 27.800 | 28.000 | 26.896 | 33,396 |
| 2022-06-22 | 27.500 | 27.800 | 27.500 | 27.800 | 26.704 | 22,674 |
| 2022-06-21 | 28.200 | 28.400 | 27.200 | 27.500 | 26.416 | 43,304 |
| 2022-06-20 | 27.000 | 28.200 | 27.000 | 28.200 | 27.089 | 20,226 |
| 2022-06-17 | 27.000 | 27.700 | 27.000 | 27.000 | 25.936 | 26,341 |
| 2022-06-16 | 28.100 | 28.600 | 27.000 | 27.000 | 25.936 | 258,235 |
| 2022-06-15 | 28.500 | 28.500 | 28.000 | 28.000 | 26.896 | 144,351 |
| 2022-06-14 | 28.995 | 29.000 | 28.000 | 28.100 | 26.992 | 96,330 |
| 2022-06-13 | 28.225 | 28.300 | 28.000 | 28.050 | 26.944 | 916,630 |
← NewerPage 19 of 19 · 1,098 trading days
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.