Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	52.000	52.600	51.900	52.600	52.600	1,906
2026-07-27	52.600	52.600	51.500	52.000	52.000	4,785
2026-07-24	52.500	52.600	51.900	52.000	52.000	1,840
2026-07-23	52.000	52.500	51.300	51.600	51.600	1,233
2026-07-22	50.400	52.800	50.200	51.900	51.900	8,329
2026-07-21	52.900	52.900	50.700	51.300	51.300	6,740
2026-07-20	53.000	53.400	52.000	52.000	52.000	3,215
2026-07-17	54.400	54.800	53.000	53.100	53.100	3,972
2026-07-16	53.200	54.000	52.100	54.000	54.000	8,043
2026-07-15	55.800	55.800	53.500	53.800	53.800	6,091
2026-07-14	54.500	54.900	54.200	54.200	54.200	2,458
2026-07-13	54.300	55.100	54.200	55.000	55.000	6,535
2026-07-10	54.900	55.600	54.300	54.600	54.600	5,245
2026-07-09	54.700	55.300	54.000	54.000	54.000	7,292
2026-07-08	56.000	56.000	54.400	54.500	54.500	8,593
2026-07-07	55.300	57.000	55.000	55.600	55.600	9,625
2026-07-06	56.400	57.000	55.600	55.600	55.600	3,094
2026-07-03	56.400	57.000	55.800	56.400	56.400	14,137
2026-07-02	55.400	57.000	53.500	56.400	56.400	85,719
2026-07-01	55.200	55.700	55.200	55.500	55.500	12,486
2026-06-30	54.200	55.600	53.700	55.000	55.000	16,540
2026-06-29	54.500	54.900	54.000	54.300	54.300	22,543
2026-06-26	53.700	54.200	53.300	54.000	54.000	40,207
2026-06-25	52.700	53.700	52.600	53.700	53.700	7,088
2026-06-24	53.500	53.500	52.200	52.700	52.700	50,252
2026-06-23	52.800	53.400	52.100	53.200	53.200	65,461
2026-06-22	53.500	53.500	52.500	52.500	52.500	42,090
2026-06-18	53.900	53.900	53.200	53.700	53.700	69,909
2026-06-17	53.000	54.000	53.000	53.900	53.900	107,555
2026-06-16	54.900	55.200	53.800	53.800	53.800	17,446
2026-06-15	53.700	55.000	53.700	55.000	55.000	12,910
2026-06-12	53.000	53.900	52.700	53.700	53.700	20,818
2026-06-11	53.500	54.000	52.600	52.600	52.600	20,311
2026-06-10	52.600	53.900	52.400	53.600	53.600	50,604
2026-06-09	53.700	53.900	52.700	52.700	52.700	24,962
2026-06-08	54.300	54.700	52.800	53.500	53.500	8,482
2026-06-05	54.900	54.900	54.100	54.100	54.100	4,204
2026-06-04	54.300	54.900	54.100	54.500	54.500	5,040
2026-06-03	56.200	56.400	54.400	54.500	54.500	33,856
2026-06-02	56.100	56.900	55.900	56.000	56.000	72,527
2026-06-01	57.000	57.000	55.000	56.800	56.800	16,149
2026-05-29	58.400	59.400	57.000	57.000	57.000	46,772
2026-05-28	57.700	58.700	57.000	58.500	58.500	29,100
2026-05-27	58.400	58.400	57.500	58.100	58.100	9,492
2026-05-26	58.500	59.000	57.800	58.400	58.400	519,770
2026-05-25	55.500	57.500	55.500	57.000	57.000	9,454
2026-05-22	55.500	56.500	54.700	56.000	56.000	7,664
2026-05-21	54.900	55.600	54.700	55.300	55.300	57,480
2026-05-20	56.200	56.200	55.100	55.200	55.200	44,780
2026-05-19	56.000	56.500	55.300	55.700	55.700	5,185
2026-05-18	56.500	56.500	54.700	55.800	55.800	12,352
2026-05-15	57.100	57.300	56.200	56.400	56.400	15,653
2026-05-13	57.000	57.000	56.750	57.000	57.000	27,040
2026-05-12	57.500	57.500	56.100	57.000	57.000	142,922
2026-05-11	55.700	57.200	55.000	57.000	57.000	16,613
2026-05-08	56.300	56.300	55.400	55.900	55.900	3,350
2026-05-07	55.700	56.300	55.100	56.300	56.300	12,868
2026-05-06	52.100	55.900	52.100	55.700	55.700	21,485
2026-05-05	52.400	53.200	52.100	52.700	52.700	67,569
2026-05-04	53.000	53.700	52.400	52.900	52.900	13,276

← NewerPage 2 of 3 · 128 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.