Fastighetsbolaget Emilshus AB historical data

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

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
2026-09-18	45.400	46.000	45.300	45.500	45.500	17,937
2026-09-17	45.650	46.250	45.600	46.250	46.250	69,126
2026-09-16	46.050	46.750	46.050	46.400	46.400	5,756
2026-09-15	47.050	47.050	46.450	46.800	46.800	58,243
2026-09-14	48.050	49.100	47.850	48.000	48.000	13,466
2026-09-11	49.750	49.750	48.200	49.000	49.000	17,888
2026-09-10	49.600	49.800	48.550	49.800	49.800	79,607
2026-09-09	49.800	49.800	48.600	49.450	49.450	422,835
2026-09-08	50.900	50.900	49.400	49.900	49.900	213,447
2026-09-07	51.000	52.000	51.000	51.000	51.000	931
2026-09-04	51.200	51.700	51.000	51.600	51.600	30,836
2026-09-03	51.500	52.000	51.200	51.800	51.800	4,591
2026-09-02	51.100	51.900	51.100	51.900	51.900	11,617
2026-09-01	51.500	52.000	50.800	52.000	52.000	108,787
2026-08-31	51.400	52.100	51.000	52.100	52.100	347,328
2026-08-28	52.100	52.100	50.900	51.600	51.600	7,191
2026-08-27	52.700	52.700	51.200	51.900	51.900	9,214
2026-08-26	52.900	52.900	51.900	52.100	52.100	45,604
2026-08-25	53.000	53.500	52.200	52.700	52.700	5,367
2026-08-24	53.000	53.100	52.500	53.000	53.000	10,406
2026-08-21	51.900	54.200	51.800	53.000	53.000	145,462
2026-08-20	51.800	51.900	51.000	51.900	51.900	19,505
2026-08-19	50.900	51.900	50.000	51.900	51.900	8,604
2026-08-18	50.600	51.600	50.600	51.000	51.000	6,299
2026-08-17	50.400	50.600	49.750	50.600	50.600	11,506
2026-08-14	50.400	51.300	50.400	50.900	50.900	2,351
2026-08-13	50.900	51.700	50.000	51.600	51.600	3,411
2026-08-12	50.800	51.200	50.600	51.100	51.100	706
2026-08-11	51.400	52.000	50.200	50.600	50.600	9,623
2026-08-10	51.400	52.000	51.400	51.900	51.900	12,453
2026-08-07	51.100	52.100	51.100	51.400	51.400	1,203
2026-08-06	51.800	52.000	51.100	51.300	51.300	38,991
2026-08-05	51.900	52.100	51.100	51.200	51.200	11,149
2026-08-04	51.100	52.400	51.100	52.400	52.400	90,127
2026-08-03	51.700	51.900	51.000	51.800	51.800	12,318
2026-07-31	51.900	52.700	51.300	51.900	51.900	19,884
2026-07-30	52.000	52.600	51.800	52.000	52.000	2,428
2026-07-29	52.600	52.900	52.100	52.100	52.100	1,498

Page 1 of 5 · 251 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.