Fastighetsbolaget Emilshus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	44.000	44.100	43.300	44.000	42.266	20,186
2024-11-13	45.900	45.900	44.000	44.000	42.266	32,789
2024-11-12	45.400	45.400	43.800	45.000	43.226	98,635
2024-11-11	44.600	46.500	44.600	45.400	43.611	28,205
2024-11-08	43.100	44.600	42.800	44.600	42.842	31,667
2024-11-07	41.700	43.100	41.600	43.100	41.401	39,796
2024-11-06	43.600	43.600	40.300	41.800	40.152	48,093
2024-11-05	43.900	44.200	42.800	43.800	42.074	135,362
2024-11-04	45.000	45.000	43.400	44.300	42.554	125,391
2024-11-01	44.500	45.500	44.400	45.500	43.707	4,128
2024-10-31	45.000	45.500	44.000	44.500	42.746	15,672
2024-10-30	46.300	47.200	45.100	45.100	43.322	6,655
2024-10-29	47.800	47.800	46.300	46.300	44.475	7,693
2024-10-28	47.600	49.500	47.200	47.800	45.916	41,169
2024-10-25	48.000	48.800	47.000	47.600	45.724	5,479
2024-10-24	47.000	47.700	46.400	46.900	45.051	11,792
2024-10-23	47.800	47.900	46.400	47.000	45.148	299,615
2024-10-22	49.900	49.900	46.500	47.700	45.820	168,628
2024-10-21	49.800	49.900	48.400	48.700	46.781	8,498
2024-10-18	49.500	49.800	49.300	49.300	47.357	13,131
2024-10-17	49.500	49.900	49.000	49.400	47.453	56,884
2024-10-16	49.400	49.500	47.700	48.800	46.877	114,216
2024-10-15	48.600	49.400	48.000	48.700	46.781	94,817
2024-10-14	48.800	49.700	48.300	48.500	46.588	18,568
2024-10-11	48.500	48.900	47.800	48.800	46.877	40,736
2024-10-10	48.300	48.900	48.300	48.500	46.588	11,607
2024-10-09	48.000	49.500	47.300	48.300	46.396	192,695
2024-10-08	46.800	47.900	46.000	47.100	45.244	19,104
2024-10-07	48.000	48.000	46.000	46.700	44.859	49,943
2024-10-04	46.700	48.000	45.800	48.000	46.108	55,115
2024-10-03	47.100	47.700	46.000	46.700	44.859	29,354
2024-10-02	46.700	47.400	46.700	47.100	45.244	113,766
2024-10-01	47.000	47.800	46.600	47.300	45.436	30,095
2024-09-30	46.000	47.500	45.900	46.700	44.859	23,819
2024-09-27	46.600	47.000	46.600	46.800	44.955	48,867
2024-09-26	47.200	47.200	46.000	46.600	44.763	26,484
2024-09-25	47.000	47.200	46.600	46.600	44.763	12,484
2024-09-24	47.100	47.600	46.000	47.000	45.148	124,948
2024-09-23	47.000	47.700	47.000	47.100	45.244	23,830
2024-09-20	47.500	47.500	46.300	46.900	45.051	12,969
2024-09-19	46.000	48.800	45.100	47.000	45.148	50,116
2024-09-18	45.400	45.900	45.100	45.400	43.611	16,573
2024-09-17	45.900	46.300	45.400	45.400	43.611	4,775
2024-09-16	45.200	46.800	45.200	45.900	44.091	9,381
2024-09-13	45.000	45.800	44.000	45.100	43.322	26,247
2024-09-12	44.800	45.600	43.200	44.600	42.842	26,539
2024-09-11	45.900	46.900	43.200	44.600	42.842	40,199
2024-09-10	42.900	45.900	42.900	45.700	43.899	12,721
2024-09-09	41.800	43.900	41.800	42.900	41.209	580,903
2024-09-06	42.300	42.400	41.700	41.800	40.152	9,740
2024-09-05	42.400	43.000	42.100	42.100	40.441	15,474
2024-09-04	43.500	43.500	42.400	42.400	40.729	20,787
2024-09-03	44.800	44.800	43.300	43.500	41.785	9,341
2024-09-02	45.700	45.700	43.000	44.400	42.650	18,776
2024-08-30	46.100	46.900	44.300	44.300	42.554	26,082
2024-08-29	46.600	47.000	44.500	46.000	44.187	23,335
2024-08-28	46.600	47.000	46.200	46.600	44.763	21,150
2024-08-27	45.700	49.100	45.700	46.400	44.571	29,469
2024-08-26	45.200	45.500	43.300	45.100	43.322	57,431
2024-08-23	43.000	45.500	42.900	44.500	42.746	32,434

← NewerPage 9 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.