Fastighetsbolaget Emilshus AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.000	42.950	42.000	42.500	42.500	12,446
2026-10-19	44.000	44.000	42.200	42.800	42.800	42,591
2026-10-16	43.900	44.200	43.200	44.000	44.000	97,667
2026-10-15	45.650	45.650	43.100	43.800	43.800	39,784
2026-10-14	42.700	43.500	42.550	43.000	43.000	45,550
2026-10-13	42.850	43.200	42.600	42.750	42.750	10,786
2026-10-12	43.050	43.950	42.600	43.450	43.450	19,845
2026-10-09	42.000	43.800	41.500	43.750	43.750	18,811
2026-10-08	43.500	44.300	42.900	42.900	42.900	12,997
2026-10-07	43.600	44.350	43.500	44.000	44.000	18,073
2026-10-06	44.050	44.700	44.050	44.350	44.350	38,457
2026-10-05	43.600	44.150	43.600	43.850	43.850	70,630
2026-10-02	43.250	43.700	43.100	43.550	43.550	10,579
2026-10-01	43.600	43.950	43.500	43.750	43.750	38,882
2026-09-30	44.000	44.450	42.750	43.650	43.650	66,477
2026-09-29	44.300	44.300	43.600	44.000	44.000	28,225
2026-09-28	45.050	46.000	43.550	43.800	43.800	390,586
2026-09-25	45.000	45.400	44.750	44.750	44.750	19,980
2026-09-24	44.800	45.700	44.800	45.600	45.600	22,981
2026-09-23	45.600	46.250	45.200	46.000	46.000	19,342
2026-09-22	45.600	46.350	45.400	46.350	46.350	19,625
2026-09-21	45.450	45.825	44.500	45.600	45.600	148,470

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.