Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.400	26.900	25.900	26.600	22.130	57,911
2024-02-26	26.200	26.800	26.100	26.400	21.964	609,795
2024-02-23	26.300	26.300	25.900	26.200	21.797	10,014
2024-02-22	26.300	26.300	26.100	26.300	21.880	8,967
2024-02-21	26.400	26.400	26.100	26.300	21.880	8,057
2024-02-20	26.500	26.500	26.200	26.400	21.964	1,547
2024-02-19	26.300	26.500	26.000	26.300	21.880	31,598
2024-02-16	26.200	26.600	26.000	26.300	21.880	25,766
2024-02-15	26.100	26.200	25.800	26.100	21.714	49,556
2024-02-14	26.200	26.200	25.800	26.000	21.631	67,339
2024-02-13	25.900	26.200	25.700	26.100	21.714	29,063
2024-02-12	26.300	26.300	25.800	26.300	21.880	3,353
2024-02-09	26.100	26.300	25.700	26.300	21.880	26,420
2024-02-08	25.600	26.300	25.500	26.000	21.631	23,743
2024-02-07	25.600	25.900	25.400	25.900	21.548	345,257
2024-02-06	25.600	25.600	25.200	25.600	21.298	122,631
2024-02-05	25.200	25.700	25.200	25.300	21.048	14,240
2024-02-02	25.700	25.700	25.200	25.400	21.132	47,833
2024-02-01	25.800	25.800	25.300	25.400	21.132	19,135
2024-01-31	25.600	25.800	25.200	25.200	20.965	95,098
2024-01-30	25.500	25.500	25.200	25.500	21.215	9,705
2024-01-29	25.300	25.500	25.100	25.500	21.215	80,610
2024-01-26	25.100	25.400	25.000	25.400	21.132	349,055
2024-01-25	25.900	25.900	25.100	25.500	21.215	51,178
2024-01-24	25.700	25.700	25.200	25.700	21.381	8,691
2024-01-23	25.700	25.900	25.400	25.800	21.464	6,207
2024-01-22	25.700	26.000	25.400	25.900	21.548	13,313
2024-01-19	25.900	25.900	25.400	25.900	21.548	4,680
2024-01-18	25.600	26.000	25.500	25.700	21.381	8,758
2024-01-17	25.700	25.800	25.200	25.600	21.298	13,861
2024-01-16	25.400	25.900	25.300	25.600	21.298	11,595
2024-01-15	25.800	25.800	25.400	25.800	21.464	28,098
2024-01-12	26.000	26.200	25.700	26.100	21.714	8,980
2024-01-11	25.900	26.100	25.700	26.000	21.631	16,046
2024-01-10	25.700	25.900	25.700	25.800	21.464	7,219
2024-01-09	26.100	26.100	25.500	25.700	21.381	12,837
2024-01-08	26.100	26.100	25.700	25.800	21.464	21,772
2024-01-05	26.200	26.200	25.500	26.100	21.714	21,205
2024-01-04	25.800	26.300	25.500	25.700	21.381	71,947
2024-01-03	26.300	26.400	25.800	25.800	21.464	15,855
2024-01-02	26.000	26.400	25.900	26.000	21.631	27,886
2023-12-29	26.300	26.300	25.600	26.100	21.714	7,161
2023-12-28	26.000	27.100	25.800	25.800	21.048	60,404
2023-12-27	26.000	26.500	25.800	26.400	21.538	40,239
2023-12-22	26.300	26.300	25.800	26.000	21.212	28,913
2023-12-21	26.100	26.300	25.900	26.100	21.293	20,165
2023-12-20	26.100	26.400	26.000	26.100	21.293	9,732
2023-12-19	25.700	26.100	25.400	26.100	21.293	19,079
2023-12-18	25.500	25.800	25.400	25.700	20.967	20,378
2023-12-15	25.000	25.800	24.900	25.500	20.804	119,998
2023-12-14	25.000	25.400	24.400	25.000	20.396	1,120,436
2023-12-13	24.800	25.000	24.500	25.000	20.396	9,223
2023-12-12	25.100	25.100	24.300	24.700	20.151	45,474
2023-12-11	24.900	25.100	24.700	25.000	20.396	41,528
2023-12-08	24.800	24.900	24.600	24.900	20.314	7,709
2023-12-07	24.700	24.800	24.500	24.800	20.233	3,979
2023-12-06	24.700	25.000	24.600	24.900	20.314	30,528
2023-12-05	24.200	24.800	24.000	24.800	20.233	1,218,047
2023-12-04	24.100	24.200	23.900	24.200	19.743	45,934
2023-12-01	24.200	24.200	24.100	24.200	19.743	195,110

← NewerPage 12 of 21 · 1,257 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.