Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	58.400	58.500	57.500	57.900	56.747	74,347
2025-10-31	59.700	59.700	58.200	58.300	57.139	12,010
2025-10-30	58.400	58.800	58.200	58.500	57.335	23,577
2025-10-29	59.900	59.900	58.200	58.500	57.335	11,920
2025-10-28	59.000	60.000	57.900	58.700	57.531	224,145
2025-10-27	57.200	59.400	57.100	58.100	56.943	26,213
2025-10-24	57.000	57.700	56.400	56.400	55.277	18,551
2025-10-23	58.600	58.800	56.500	56.800	55.669	31,513
2025-10-22	59.900	59.900	57.800	58.300	57.139	48,473
2025-10-21	58.100	59.700	58.000	59.000	57.825	62,770
2025-10-20	58.200	59.300	57.100	57.700	56.551	90,972
2025-10-17	56.000	56.900	54.600	55.600	54.492	13,371
2025-10-16	56.500	57.500	55.700	55.800	54.688	27,241
2025-10-15	57.700	60.000	55.500	56.100	54.983	405,290
2025-10-14	54.000	55.800	54.000	55.000	53.904	64,345
2025-10-13	51.400	54.000	51.000	53.400	52.336	193,637
2025-10-10	49.350	51.400	49.350	51.400	50.376	60,739
2025-10-09	49.250	49.400	48.750	49.400	48.416	43,326
2025-10-08	49.000	49.350	49.000	49.250	48.269	48,959
2025-10-07	49.000	49.250	48.950	49.000	48.024	23,686
2025-10-06	48.850	49.400	48.400	49.300	48.318	8,974
2025-10-03	48.400	48.850	48.050	48.850	47.877	14,865
2025-10-02	48.350	48.850	48.100	48.750	47.779	5,266
2025-10-01	49.000	49.000	48.350	48.850	47.877	544
2025-09-30	48.500	48.850	48.000	48.400	47.436	24,010
2025-09-29	48.350	49.000	48.200	48.500	47.534	40,792
2025-09-26	49.150	49.150	48.250	48.450	46.995	13,482
2025-09-25	49.150	49.150	48.750	49.100	47.625	11,933
2025-09-24	49.450	49.850	49.000	49.000	47.528	17,808
2025-09-23	48.250	49.550	47.950	49.550	48.062	83,357
2025-09-22	48.750	49.050	48.000	48.250	46.801	8,338
2025-09-19	48.050	48.800	48.050	48.750	47.286	9,033
2025-09-18	48.800	49.500	48.200	48.400	46.946	20,232
2025-09-17	49.050	49.150	48.800	49.000	47.528	4,850
2025-09-16	49.400	49.400	49.000	49.200	47.722	23,991
2025-09-15	50.300	50.300	49.350	49.400	47.916	40,964
2025-09-12	49.700	50.500	49.600	50.100	48.595	24,091
2025-09-11	49.950	50.200	49.800	49.900	48.401	5,676
2025-09-10	50.100	50.800	50.000	50.000	48.498	2,344,068
2025-09-09	49.600	50.600	49.600	50.100	48.595	7,672
2025-09-08	50.300	51.100	49.350	49.500	48.013	24,002
2025-09-05	50.000	50.300	49.650	50.300	48.789	27,743
2025-09-04	49.550	50.400	49.500	49.800	48.304	55,622
2025-09-03	49.550	50.100	48.800	49.250	47.771	435,531
2025-09-02	50.200	50.800	49.250	49.300	47.819	448,554
2025-09-01	50.500	50.700	49.450	50.200	48.692	11,832
2025-08-29	50.000	50.300	49.500	49.800	48.304	42,403
2025-08-28	49.250	50.800	49.050	50.000	48.498	57,781
2025-08-27	47.900	49.400	47.900	49.200	47.722	621,337
2025-08-26	48.000	48.000	47.800	47.800	46.364	5,818
2025-08-25	48.000	48.000	47.800	47.800	46.364	32,088
2025-08-22	47.950	47.950	47.600	47.850	46.413	51,188
2025-08-21	48.000	48.000	47.750	47.750	46.316	61,147
2025-08-20	47.250	48.150	47.250	47.700	46.267	7,298
2025-08-19	47.700	47.750	47.150	47.250	45.831	17,334
2025-08-18	47.400	48.000	47.400	47.700	46.267	4,603
2025-08-15	48.850	48.850	47.450	47.450	46.025	14,363
2025-08-14	48.450	48.900	48.400	48.450	46.995	3,926
2025-08-13	49.200	49.600	48.400	48.450	46.995	104,103
2025-08-12	48.000	49.600	48.000	48.950	47.480	27,001

← NewerPage 5 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.