Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	53.100	53.400	52.700	52.800	52.800	18,160
2026-04-29	53.600	54.100	52.500	53.700	53.700	12,158
2026-04-28	54.400	54.500	53.100	53.100	53.100	50,275
2026-04-27	54.300	54.900	53.200	54.000	54.000	25,786
2026-04-24	54.500	54.800	53.400	54.800	54.800	35,443
2026-04-23	56.000	56.100	54.300	54.800	54.800	15,784
2026-04-22	56.500	57.300	55.300	56.000	56.000	3,512,847
2026-04-21	58.000	58.000	55.300	56.100	56.100	362,368
2026-04-20	58.200	59.400	57.700	57.900	57.900	54,614
2026-04-17	55.900	58.600	55.400	58.600	58.600	44,948
2026-04-16	54.700	55.900	54.500	55.400	55.400	140,920
2026-04-15	54.200	54.900	53.300	54.300	54.300	4,672
2026-04-14	53.900	54.200	53.800	53.800	53.800	25,708
2026-04-13	53.100	54.200	52.300	53.600	53.600	27,414
2026-04-10	51.600	53.100	51.100	53.100	53.100	8,975
2026-04-09	52.200	52.300	51.400	51.500	51.500	52,578
2026-04-08	50.300	52.400	50.300	52.100	52.100	7,217
2026-04-07	50.500	51.500	50.000	50.000	50.000	25,367
2026-04-02	50.200	51.000	49.750	50.500	50.500	5,825
2026-04-01	51.500	52.300	50.300	50.300	50.300	14,611
2026-03-31	48.600	52.700	48.600	51.000	51.000	36,945
2026-03-30	48.300	48.850	47.550	48.600	48.600	126,291
2026-03-27	50.600	50.600	48.400	48.400	47.900	25,196
2026-03-26	50.700	51.100	49.450	50.300	49.780	8,301
2026-03-25	49.450	50.800	49.450	50.800	50.275	12,318
2026-03-24	49.950	50.000	48.750	49.500	48.989	26,963
2026-03-23	46.950	50.200	46.400	50.000	49.484	48,100
2026-03-20	49.800	50.500	49.500	49.850	49.335	67,931
2026-03-19	51.000	51.000	49.950	49.950	49.434	36,652
2026-03-18	53.100	53.300	51.200	51.300	50.770	10,766
2026-03-17	51.000	53.400	51.000	53.300	52.749	29,201
2026-03-16	52.100	52.800	51.100	52.500	51.958	39,685
2026-03-13	53.800	54.300	52.700	53.300	52.749	68,189
2026-03-12	54.400	54.600	54.000	54.100	53.541	419,957
2026-03-11	54.600	54.600	53.000	54.500	53.937	16,046
2026-03-10	52.900	54.400	52.900	54.400	53.838	48,415
2026-03-09	52.500	53.500	52.100	53.300	52.749	97,203
2026-03-06	53.300	54.600	53.200	54.000	53.442	74,200
2026-03-05	52.800	53.400	52.100	53.100	52.551	11,153
2026-03-04	53.100	53.400	52.500	52.800	52.255	12,148
2026-03-03	54.300	55.000	53.000	53.100	52.551	27,207
2026-03-02	55.000	55.300	54.200	54.700	54.135	42,761
2026-02-27	56.500	56.500	54.900	55.000	54.432	30,659
2026-02-26	54.100	56.300	54.000	55.500	54.927	33,032
2026-02-25	54.900	55.200	54.100	54.200	53.640	11,803
2026-02-24	54.600	55.000	54.100	54.500	53.937	23,597
2026-02-23	54.000	55.400	54.000	54.600	54.036	32,491
2026-02-20	53.400	54.500	53.400	54.000	53.442	60,790
2026-02-19	52.300	54.000	52.300	53.800	53.244	48,545
2026-02-18	52.100	53.300	52.100	52.700	52.156	13,944
2026-02-17	52.500	53.000	52.400	52.800	52.255	104,331
2026-02-16	53.000	53.600	52.400	52.600	52.057	5,873
2026-02-13	54.800	54.800	53.000	53.100	52.551	50,874
2026-02-12	54.200	54.700	52.600	54.700	54.135	21,641
2026-02-11	53.200	54.700	53.000	54.200	53.640	617,947
2026-02-10	54.000	54.300	53.100	54.100	53.541	19,849
2026-02-09	53.200	54.400	53.200	53.600	53.046	9,991
2026-02-06	54.500	54.800	53.400	53.800	53.244	31,718
2026-02-05	54.300	54.400	53.600	54.100	53.541	585,933
2026-02-04	53.300	54.300	52.700	54.100	53.541	1,789,807

← NewerPage 3 of 19 · 1,096 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.