Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	30.800	30.800	29.900	30.200	25.578	15,043
2024-05-24	30.000	30.600	29.700	30.000	25.409	10,995
2024-05-23	29.900	31.000	29.500	29.900	25.324	55,390
2024-05-22	29.600	30.000	29.200	29.400	24.901	57,077
2024-05-21	29.300	29.700	28.900	29.400	24.901	14,204
2024-05-20	29.100	29.400	29.000	29.300	24.816	9,527
2024-05-17	29.000	29.800	29.000	29.000	24.562	56,421
2024-05-16	29.000	29.000	28.900	28.900	24.477	2,327
2024-05-15	29.100	29.200	28.900	29.000	24.562	13,780
2024-05-14	29.000	29.400	28.700	28.900	24.477	26,209
2024-05-13	28.600	29.000	28.400	29.000	24.562	34,257
2024-05-10	28.500	28.700	28.300	28.600	24.223	55,775
2024-05-08	28.400	28.600	28.400	28.500	24.139	20,808
2024-05-07	28.200	28.300	28.100	28.300	23.969	5,453
2024-05-06	28.300	28.400	28.100	28.200	23.885	13,414
2024-05-03	28.200	28.300	28.000	28.200	23.885	23,981
2024-05-02	28.500	28.700	28.000	28.200	23.885	17,661
2024-04-30	28.600	28.600	28.200	28.500	24.139	9,179
2024-04-29	28.400	28.400	28.000	28.400	24.054	25,119
2024-04-26	28.400	28.400	28.200	28.400	24.054	9,204
2024-04-25	28.200	28.400	28.200	28.400	24.054	45,108
2024-04-24	28.400	28.400	28.100	28.200	23.885	6,626
2024-04-23	28.400	28.400	28.100	28.400	24.054	2,370
2024-04-22	28.400	28.400	28.000	28.200	23.885	7,875
2024-04-19	28.100	28.400	27.900	28.400	24.054	12,152
2024-04-18	28.100	28.300	28.000	28.100	23.800	6,451
2024-04-17	28.200	28.200	28.000	28.200	23.885	8,124
2024-04-16	28.400	28.400	27.900	28.200	23.885	8,366
2024-04-15	28.300	28.500	28.100	28.500	24.139	9,875
2024-04-12	28.400	28.400	28.000	28.300	23.969	11,348
2024-04-11	28.100	28.200	27.800	28.000	23.715	20,425
2024-04-10	28.400	28.400	27.900	28.000	23.715	26,926
2024-04-09	28.000	28.500	28.000	28.300	23.969	20,258
2024-04-08	28.400	28.400	27.900	28.000	23.715	21,758
2024-04-05	28.100	28.400	27.900	28.400	24.054	29,115
2024-04-04	28.400	28.500	28.000	28.200	23.885	12,996
2024-04-03	28.300	28.500	28.100	28.300	23.969	16,013
2024-04-02	28.400	28.500	28.000	28.300	23.969	17,929
2024-03-28	28.100	28.500	28.000	28.500	24.139	8,330
2024-03-27	28.200	28.500	28.000	28.200	23.461	29,018
2024-03-26	28.500	28.800	28.200	28.300	23.544	66,119
2024-03-25	28.300	28.700	28.000	28.500	23.711	32,058
2024-03-22	28.200	28.300	27.800	28.100	23.378	8,887
2024-03-21	27.700	28.400	27.500	28.000	23.295	11,765
2024-03-20	27.700	28.000	27.300	27.500	22.879	13,899
2024-03-19	27.800	28.000	27.600	27.700	23.045	7,591
2024-03-18	27.800	28.900	27.700	27.900	23.211	17,727
2024-03-15	27.200	27.800	27.200	27.800	23.128	1,992
2024-03-14	27.600	27.800	27.000	27.500	22.879	24,322
2024-03-13	27.600	27.900	27.000	27.600	22.962	30,876
2024-03-12	27.500	27.800	27.500	27.600	22.962	17,285
2024-03-11	27.200	27.900	27.200	27.400	22.795	24,575
2024-03-08	27.000	27.500	27.000	27.300	22.712	30,427
2024-03-07	27.200	27.600	27.000	27.300	22.712	34,132
2024-03-06	27.200	27.200	27.000	27.200	22.629	3,172
2024-03-05	26.900	27.200	26.900	27.200	22.629	8,407
2024-03-04	26.900	27.200	26.800	26.900	22.380	16,400
2024-03-01	26.800	27.000	26.800	26.900	22.380	80,321
2024-02-29	26.700	27.000	26.600	26.800	22.296	17,968
2024-02-28	26.500	26.900	26.500	26.700	22.213	15,032

← NewerPage 11 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.