Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	49.000	49.500	48.250	48.800	47.334	5,153
2025-08-08	49.500	49.500	48.850	48.850	47.383	203,455
2025-08-07	49.500	49.750	49.200	49.200	47.722	264,363
2025-08-06	49.800	49.800	49.400	49.400	47.916	4,445
2025-08-05	49.950	50.000	49.500	49.500	48.013	26,611
2025-08-04	50.200	50.200	49.450	49.950	48.450	17,542
2025-08-01	50.200	50.200	49.500	50.200	48.692	11,310
2025-07-31	50.100	50.400	49.500	50.200	48.692	9,923
2025-07-30	51.000	51.000	50.000	50.100	48.595	6,737
2025-07-29	51.100	51.200	50.100	50.100	48.595	5,068
2025-07-28	51.400	51.400	50.800	50.800	49.274	4,970
2025-07-25	50.100	51.000	50.100	50.600	49.080	12,071
2025-07-24	50.500	51.400	50.300	50.500	48.983	5,846
2025-07-23	50.900	50.900	50.400	50.500	48.983	5,420
2025-07-22	51.300	51.400	50.900	51.100	49.565	11,182
2025-07-21	51.300	51.600	51.100	51.100	49.565	15,878
2025-07-18	51.100	52.000	50.800	51.400	49.856	32,462
2025-07-17	51.800	51.800	50.900	51.100	49.565	25,288
2025-07-16	52.000	52.000	51.300	51.400	49.856	36,332
2025-07-15	51.000	52.000	51.000	51.900	50.341	22,248
2025-07-14	51.000	51.200	50.400	50.800	49.274	22,268
2025-07-11	52.000	52.000	50.800	51.000	49.468	28,577
2025-07-10	50.600	50.600	49.400	50.500	48.983	28,557
2025-07-09	51.300	51.800	50.600	50.600	49.080	3,959
2025-07-08	51.100	51.200	50.800	51.200	49.662	7,309
2025-07-07	52.100	52.100	50.500	50.600	49.080	29,619
2025-07-04	51.900	52.000	51.100	51.200	49.662	226,313
2025-07-03	52.300	52.500	51.700	51.800	50.244	50,293
2025-07-02	51.800	52.400	51.700	51.900	50.341	43,547
2025-07-01	52.000	52.500	51.300	52.000	50.438	24,947
2025-06-30	52.100	52.300	51.600	52.000	50.438	24,486
2025-06-27	52.300	52.300	51.600	51.900	50.341	149,264
2025-06-26	49.900	52.100	49.900	51.700	49.662	37,999
2025-06-25	48.950	49.950	48.950	49.900	47.933	16,938
2025-06-24	48.900	49.700	48.900	49.100	47.165	111,108
2025-06-23	48.650	49.200	48.050	48.950	47.021	6,089
2025-06-19	48.650	49.200	48.150	49.000	47.069	7,001
2025-06-18	49.000	49.200	48.350	48.650	46.732	6,438
2025-06-17	47.650	48.050	47.450	48.050	46.156	15,453
2025-06-16	47.050	48.150	47.050	47.950	46.060	8,883
2025-06-13	47.700	47.700	47.100	47.450	45.580	3,480
2025-06-12	48.100	48.100	47.750	47.800	45.916	6,433
2025-06-11	48.050	48.100	47.600	48.000	46.108	65,382
2025-06-10	48.450	48.900	47.650	48.150	46.252	213,691
2025-06-09	47.400	48.650	47.400	48.500	46.588	19,198
2025-06-05	48.100	48.400	47.000	47.400	45.532	86,317
2025-06-04	49.050	49.550	48.250	48.250	46.348	13,246
2025-06-03	50.000	50.000	48.750	49.200	47.261	12,969
2025-06-02	46.900	50.000	46.150	49.750	47.789	108,439
2025-05-30	46.900	47.100	46.200	46.600	44.763	8,993
2025-05-28	46.350	46.350	45.450	46.150	44.331	18,444
2025-05-27	47.750	47.750	46.000	46.000	44.187	15,897
2025-05-26	47.100	47.200	47.050	47.050	45.196	5,903
2025-05-23	47.650	47.650	46.550	47.100	45.244	22,567
2025-05-22	46.650	47.650	46.400	47.000	45.148	226,918
2025-05-21	46.200	46.750	45.750	46.550	44.715	237,679
2025-05-20	47.100	47.800	47.100	47.200	45.340	12,518
2025-05-19	47.500	47.850	47.050	47.250	45.388	13,247
2025-05-16	47.650	48.900	46.800	47.250	45.388	148,117
2025-05-15	47.900	48.000	47.250	47.400	45.532	8,432

← NewerPage 6 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.