Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.300	53.200	51.300	53.200	52.650	28,130
2026-02-02	52.200	53.400	52.000	52.300	51.760	239,279
2026-01-30	53.500	53.900	53.000	53.100	52.551	30,211
2026-01-29	53.600	53.600	53.100	53.400	52.848	36,870
2026-01-28	52.500	53.600	51.700	53.200	52.650	2,351,688
2026-01-27	52.300	52.600	51.400	52.300	51.760	11,240
2026-01-26	52.700	53.000	51.100	52.200	51.661	28,645
2026-01-23	51.900	52.500	51.100	52.500	51.958	19,375
2026-01-22	50.200	51.800	50.200	51.400	50.869	22,910
2026-01-21	51.500	51.900	49.850	49.850	49.335	1,470,522
2026-01-20	52.000	52.200	50.900	52.200	51.661	49,244
2026-01-19	51.500	53.200	51.000	52.000	51.463	8,509
2026-01-16	53.900	54.000	53.400	53.400	52.848	77,463
2026-01-15	52.400	53.800	52.000	53.700	53.145	198,458
2026-01-14	53.700	54.200	52.200	52.900	52.354	34,778
2026-01-13	53.500	54.200	53.500	53.600	53.046	340,502
2026-01-12	53.900	55.000	53.500	53.500	52.947	54,221
2026-01-09	53.300	53.900	52.200	53.600	53.046	152,372
2026-01-08	54.200	54.200	53.200	53.200	52.650	13,773
2026-01-07	54.400	55.000	53.200	53.900	53.343	76,186
2026-01-05	54.400	54.900	53.800	54.500	53.937	144,444
2026-01-02	54.600	55.000	53.500	54.400	53.838	71,566
2025-12-30	52.900	54.100	52.700	54.000	53.442	12,355
2025-12-29	51.900	53.500	51.400	52.700	52.156	26,325
2025-12-23	51.000	51.700	51.000	51.600	50.572	11,527
2025-12-22	51.900	52.300	50.500	51.300	50.278	38,067
2025-12-19	51.900	52.300	51.100	51.700	50.670	88,531
2025-12-18	51.700	51.700	51.000	51.200	50.180	18,785
2025-12-17	51.800	52.200	51.400	52.200	51.160	134,674
2025-12-16	51.300	51.800	50.900	51.600	50.572	11,680
2025-12-15	52.600	52.600	51.300	51.500	50.474	69,822
2025-12-12	52.000	52.900	52.000	52.500	51.454	7,432
2025-12-11	52.100	52.300	51.500	52.000	50.964	9,115
2025-12-10	52.500	52.500	51.400	51.900	50.866	7,984
2025-12-09	52.500	53.300	52.100	52.400	51.356	17,752
2025-12-08	51.600	52.600	51.600	52.100	51.062	50,178
2025-12-05	51.600	52.600	51.500	51.800	50.768	12,623
2025-12-04	51.400	51.700	51.100	51.500	50.474	38,280
2025-12-03	52.000	52.100	50.500	51.500	50.474	36,487
2025-12-02	52.900	52.900	51.200	51.600	50.572	27,388
2025-12-01	51.000	53.000	50.600	53.000	51.944	19,942
2025-11-28	51.600	52.200	50.500	51.000	49.984	117,907
2025-11-27	51.900	52.700	51.600	51.600	50.572	116,978
2025-11-26	52.100	52.200	51.000	52.000	50.964	26,722
2025-11-25	52.400	52.900	52.000	52.000	50.964	108,072
2025-11-24	50.700	52.700	50.700	52.700	51.650	37,411
2025-11-21	50.500	51.500	49.950	50.800	49.788	16,828
2025-11-20	51.100	51.400	50.600	51.000	49.984	25,868
2025-11-19	51.300	52.200	51.000	51.100	50.082	14,057
2025-11-18	52.100	52.200	51.200	51.200	50.180	7,912
2025-11-17	51.200	53.600	51.200	52.600	51.552	37,250
2025-11-14	52.200	52.200	51.000	51.400	50.376	15,793
2025-11-13	52.200	52.500	51.600	51.800	50.768	55,737
2025-11-12	52.900	54.000	51.800	52.000	50.964	87,817
2025-11-11	54.600	54.800	52.400	52.800	51.748	66,294
2025-11-10	53.500	55.000	53.500	54.300	53.218	228,138
2025-11-07	53.400	54.000	52.800	53.500	52.434	29,710
2025-11-06	55.400	55.600	52.800	53.600	52.532	36,193
2025-11-05	56.900	57.000	55.400	55.400	54.296	21,402
2025-11-04	57.500	57.700	55.700	57.000	55.865	49,025

← NewerPage 4 of 5 · 251 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.