Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	50.400	52.800	50.400	51.200	49.182	21,867
2025-02-13	52.200	52.200	50.000	50.200	48.221	41,837
2025-02-12	51.600	53.000	51.600	52.200	50.143	32,667
2025-02-11	51.600	51.600	50.000	51.000	48.990	73,259
2025-02-10	50.000	53.000	50.000	51.600	49.566	66,890
2025-02-07	48.400	50.000	48.400	50.000	48.029	57,790
2025-02-06	47.300	48.500	47.000	48.500	46.588	28,050
2025-02-05	47.200	47.300	46.400	47.300	45.436	1,093
2025-02-04	45.200	47.400	45.200	47.400	45.532	17,115
2025-02-03	45.200	45.200	44.100	45.200	43.418	5,050
2025-01-31	44.700	46.600	44.700	45.200	43.418	6,989
2025-01-30	46.000	46.800	45.800	46.500	44.667	1,852
2025-01-29	44.900	46.500	44.600	46.500	44.667	4,795
2025-01-28	45.300	46.500	44.600	46.400	44.571	11,055
2025-01-27	44.000	45.500	43.600	45.500	43.707	30,964
2025-01-24	44.900	44.900	43.900	44.400	42.650	40,047
2025-01-23	42.100	43.500	42.000	43.100	41.401	41,832
2025-01-22	42.200	42.900	41.900	42.500	40.825	19,051
2025-01-21	41.200	42.400	41.100	42.200	40.537	11,258
2025-01-20	42.000	42.500	41.500	41.500	39.864	10,979
2025-01-17	42.000	42.400	41.800	42.000	40.345	12,317
2025-01-16	42.300	42.400	40.900	42.000	40.345	24,016
2025-01-15	40.700	42.600	40.000	42.000	40.345	50,241
2025-01-14	41.300	42.700	41.000	41.000	39.384	9,282
2025-01-13	42.000	42.200	41.300	41.300	39.672	3,968
2025-01-10	44.000	44.000	42.000	42.000	40.345	159,870
2025-01-09	44.100	44.100	42.800	43.400	41.689	17,656
2025-01-08	44.200	44.300	43.600	44.100	42.362	19,782
2025-01-07	46.500	46.600	43.600	44.200	42.458	8,790
2025-01-03	45.000	46.700	44.600	46.600	44.763	4,660
2025-01-02	43.400	45.000	43.400	45.000	43.226	5,004
2024-12-30	43.500	43.900	43.500	43.500	41.785	2,049
2024-12-27	43.500	43.600	43.100	43.600	41.882	13,547
2024-12-23	44.900	44.900	43.300	43.900	42.170	49,827
2024-12-20	44.500	45.900	44.400	44.500	42.746	41,956
2024-12-19	44.000	44.900	43.200	44.300	42.554	42,906
2024-12-18	43.900	44.800	43.700	44.600	42.842	18,408
2024-12-17	44.200	46.700	43.800	44.000	42.266	12,521
2024-12-16	43.800	44.900	43.600	44.500	42.746	5,993
2024-12-13	45.500	45.700	43.800	43.800	42.074	7,083
2024-12-12	45.100	45.700	45.100	45.200	43.418	3,216
2024-12-11	45.200	45.700	44.800	45.700	43.899	7,677
2024-12-10	46.900	46.900	44.800	45.700	43.899	22,212
2024-12-09	46.000	47.900	45.900	46.600	44.763	22,631
2024-12-06	44.600	46.800	44.400	46.000	44.187	97,842
2024-12-05	47.800	47.800	45.700	45.800	43.995	6,924
2024-12-04	48.100	48.100	46.500	46.500	44.667	6,161
2024-12-03	50.800	51.000	47.900	48.100	46.204	15,174
2024-12-02	48.700	50.000	48.200	49.800	47.837	4,470
2024-11-29	49.400	49.400	46.600	48.900	46.973	218,487
2024-11-28	48.100	49.000	47.200	48.500	46.588	104,838
2024-11-27	44.400	49.900	44.400	48.000	46.108	82,464
2024-11-26	45.200	45.200	44.400	44.800	43.034	1,584
2024-11-25	45.500	45.500	44.700	45.300	43.515	51,653
2024-11-22	44.100	46.600	43.500	45.500	43.707	22,236
2024-11-21	44.000	44.500	42.700	43.800	42.074	18,763
2024-11-20	43.900	44.000	43.100	44.000	42.266	7,206
2024-11-19	43.500	44.500	43.500	44.300	42.554	64,403
2024-11-18	43.000	44.400	42.100	44.400	42.650	78,291
2024-11-15	43.100	44.100	43.100	43.300	41.593	11,964

← NewerPage 8 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.