Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	47.000	47.900	46.900	47.250	45.388	43,351
2025-05-13	47.300	47.850	46.850	46.950	45.099	16,069
2025-05-12	47.500	48.200	47.050	47.250	45.388	837,302
2025-05-09	48.400	48.450	47.500	47.500	45.628	5,922
2025-05-08	47.000	49.350	47.000	47.600	45.724	42,568
2025-05-07	47.850	47.850	46.100	46.400	44.571	46,038
2025-05-06	47.250	47.250	46.400	46.400	44.571	14,323
2025-05-05	46.950	47.450	46.950	47.000	45.148	59,701
2025-05-02	45.650	48.100	45.650	46.600	44.763	43,879
2025-04-30	45.800	45.900	45.000	45.700	43.899	14,952
2025-04-29	46.050	47.500	43.950	44.800	43.034	45,714
2025-04-28	44.500	44.500	43.100	43.800	42.074	9,023
2025-04-25	45.200	46.600	43.250	43.250	41.545	29,118
2025-04-24	45.000	45.200	44.830	45.000	43.226	104,081
2025-04-23	45.250	45.250	44.400	44.700	42.938	101,476
2025-04-22	44.800	45.200	44.600	45.100	43.322	116,395
2025-04-17	45.400	45.500	44.750	44.800	43.034	1,202
2025-04-16	45.750	45.900	45.000	45.400	43.611	3,240
2025-04-15	45.250	45.850	45.250	45.650	43.851	101,333
2025-04-14	42.850	45.200	41.650	45.200	43.418	34,754
2025-04-11	42.300	43.050	40.950	42.800	41.113	22,460
2025-04-10	42.050	45.850	41.700	42.000	40.345	103,614
2025-04-09	42.000	42.000	38.850	40.450	38.856	78,200
2025-04-08	42.500	44.550	39.700	42.400	40.729	162,622
2025-04-07	42.300	44.650	42.200	42.500	40.825	584,152
2025-04-04	47.300	48.300	44.600	45.200	43.418	32,264
2025-04-03	44.200	48.300	43.800	47.100	45.244	46,638
2025-04-02	44.900	45.900	43.600	44.300	42.554	181,313
2025-04-01	45.000	45.000	44.000	44.700	42.938	146,017
2025-03-31	42.600	44.000	42.300	43.500	41.785	8,270
2025-03-28	43.000	43.900	42.100	42.100	40.441	8,447
2025-03-27	42.600	43.000	42.400	43.000	41.305	86,620
2025-03-26	42.000	43.400	42.000	42.600	40.921	232,272
2025-03-25	42.500	42.500	42.000	42.000	40.345	14,353
2025-03-24	43.300	43.300	41.700	42.500	40.825	9,570
2025-03-21	43.200	43.800	43.100	43.300	41.593	179,302
2025-03-20	45.400	45.400	43.900	44.300	42.554	7,741
2025-03-19	46.700	46.700	44.900	44.900	43.130	28,269
2025-03-18	47.700	48.500	46.200	46.700	44.859	7,400
2025-03-17	46.500	47.900	45.700	47.700	45.820	9,794
2025-03-14	45.000	47.100	45.000	46.600	44.763	12,766
2025-03-13	44.000	44.900	44.000	44.700	42.938	86,995
2025-03-12	45.200	45.200	42.800	43.600	41.882	42,025
2025-03-11	45.900	45.900	45.000	45.100	43.322	108,706
2025-03-10	45.000	45.200	44.500	45.100	43.322	58,604
2025-03-07	45.100	45.900	44.000	44.500	42.746	7,958
2025-03-06	47.600	48.300	44.400	44.800	43.034	294,017
2025-03-05	49.500	50.000	47.300	47.600	45.724	8,645
2025-03-04	50.800	50.800	48.800	49.900	47.933	15,289
2025-03-03	51.400	53.400	50.800	50.800	48.798	33,459
2025-02-28	50.400	51.400	50.200	51.400	49.374	24,216
2025-02-27	51.200	51.400	50.200	51.400	49.374	150,736
2025-02-26	49.500	51.600	49.200	51.200	49.182	14,653
2025-02-25	48.500	52.200	47.600	48.600	46.684	40,138
2025-02-24	46.700	49.100	46.700	48.500	46.588	334,452
2025-02-21	47.000	49.900	46.500	46.600	44.763	227,871
2025-02-20	47.700	47.700	45.500	46.900	45.051	37,429
2025-02-19	50.200	50.200	45.800	47.700	45.820	37,506
2025-02-18	50.800	50.800	49.800	49.800	47.837	12,729
2025-02-17	51.200	52.000	50.600	51.000	48.990	26,270

← NewerPage 7 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.