Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	29.900	29.900	29.600	29.600	25.512	5,095
2024-08-20	29.800	29.900	29.500	29.900	25.770	14,686
2024-08-19	29.700	29.800	29.500	29.800	25.684	9,006
2024-08-16	29.800	29.800	29.400	29.800	25.684	7,817
2024-08-15	29.700	29.900	29.200	29.300	25.253	16,007
2024-08-14	29.800	29.900	29.300	29.700	25.598	6,649
2024-08-13	29.700	30.000	29.300	29.600	25.512	18,723
2024-08-12	29.800	29.800	29.300	29.700	25.598	19,270
2024-08-09	29.700	29.900	29.400	29.800	25.684	6,568
2024-08-08	29.200	29.700	29.200	29.700	25.598	4,765
2024-08-07	29.700	30.000	29.000	29.700	25.598	26,954
2024-08-06	29.300	30.000	29.000	29.300	25.253	17,354
2024-08-05	29.700	29.700	28.600	29.200	25.167	42,676
2024-08-02	29.500	30.000	29.200	29.800	25.684	28,131
2024-08-01	29.400	29.500	29.300	29.500	25.425	5,115
2024-07-31	29.400	29.400	29.200	29.400	25.339	8,535
2024-07-30	29.400	29.400	29.200	29.200	25.167	11,802
2024-07-29	29.300	29.400	29.100	29.400	25.339	15,106
2024-07-26	29.300	29.300	29.100	29.300	25.253	5,035
2024-07-25	29.300	29.300	29.000	29.300	25.253	1,105
2024-07-24	29.200	29.300	29.100	29.300	25.253	5,144
2024-07-23	29.100	29.200	28.000	29.200	25.167	17,182
2024-07-22	29.000	29.200	28.900	29.200	25.167	15,215
2024-07-19	28.900	29.300	28.900	29.000	24.995	9,594
2024-07-18	29.100	29.200	28.900	29.000	24.995	11,238
2024-07-17	29.200	29.200	28.900	29.100	25.081	19,508
2024-07-16	29.300	29.300	28.900	29.200	25.167	14,578
2024-07-15	29.200	29.300	28.800	29.000	24.995	8,922
2024-07-12	29.200	29.400	29.000	29.300	25.253	40,912
2024-07-11	28.900	29.300	28.900	29.000	24.995	24,196
2024-07-10	29.000	29.000	28.600	28.700	24.736	27,402
2024-07-09	29.300	29.300	28.600	28.800	24.822	9,558
2024-07-08	29.200	29.200	28.700	28.900	24.908	8,965
2024-07-05	28.900	29.200	28.500	29.200	25.167	13,725
2024-07-04	28.700	28.800	28.400	28.700	24.736	31,099
2024-07-03	29.000	29.000	28.400	28.700	24.736	17,240
2024-07-02	28.700	29.000	28.500	28.500	24.564	6,608
2024-07-01	28.900	29.000	28.700	28.800	24.822	6,219
2024-06-28	28.600	29.000	28.600	28.800	24.822	4,028
2024-06-27	29.100	29.700	28.600	28.600	24.650	9,525
2024-06-26	29.300	29.300	28.600	28.900	24.477	9,656
2024-06-25	29.000	29.400	28.700	29.000	24.562	5,646
2024-06-24	28.900	29.700	28.700	29.000	24.562	15,536
2024-06-20	28.700	29.400	28.600	28.700	24.308	15,105
2024-06-19	29.000	29.400	28.600	28.700	24.308	25,110
2024-06-18	29.000	29.300	28.600	29.000	24.562	10,989
2024-06-17	29.700	29.700	28.800	29.000	24.562	27,394
2024-06-14	29.100	29.600	29.100	29.600	25.070	730
2024-06-13	29.700	29.700	28.600	29.100	24.647	41,235
2024-06-12	29.900	29.900	29.500	29.800	25.240	8,438
2024-06-11	29.900	29.900	29.600	29.800	25.240	3,302
2024-06-10	29.900	29.900	29.800	29.900	25.324	4,569
2024-06-07	29.900	30.000	29.600	29.600	25.070	20,425
2024-06-05	30.000	30.000	29.800	30.000	25.409	3,176
2024-06-04	30.300	30.300	29.700	30.000	25.409	6,136
2024-06-03	30.000	30.400	29.700	30.000	25.409	3,734
2024-05-31	30.000	30.300	29.700	30.000	25.409	9,832
2024-05-30	30.200	30.500	29.700	30.000	25.409	33,798
2024-05-29	30.400	30.400	30.100	30.300	25.663	11,202
2024-05-28	30.400	30.800	29.800	30.400	25.748	14,279

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5000 SEK
2026-06-29	0.5000 SEK
2026-03-30	0.5000 SEK
2025-12-29	0.5000 SEK
2025-09-29	0.5000 SEK
2025-06-27	0.5000 SEK
2025-03-28	0.5000 SEK
2024-12-27	0.5000 SEK
2024-09-27	0.5000 SEK
2024-06-27	0.5000 SEK
2024-03-28	0.5000 SEK
2023-12-29	0.5000 SEK
2023-09-28	0.5000 SEK
2023-06-29	0.5000 SEK
2023-03-30	0.5000 SEK
2022-12-29	0.5000 SEK
2022-09-29	0.5000 SEK
2022-06-29	0.5000 SEK
2022-03-30	0.5000 SEK

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