Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	24.800	24.800	24.500	24.500	19.582	10,509
2023-09-06	24.800	24.900	24.500	24.700	19.741	3,631
2023-09-05	24.700	24.800	24.600	24.800	19.821	1,208
2023-09-04	24.700	24.900	24.600	24.600	19.661	2,861
2023-09-01	24.700	25.000	24.400	24.700	19.741	11,788
2023-08-31	24.700	24.900	24.700	24.700	19.741	21,781
2023-08-30	24.800	24.800	24.400	24.400	19.502	504
2023-08-29	24.700	24.900	24.500	24.500	19.582	7,551
2023-08-28	24.700	24.700	24.400	24.600	19.661	3,708
2023-08-25	24.500	24.700	24.400	24.700	19.741	16,325
2023-08-24	24.600	24.800	24.200	24.400	19.502	19,065
2023-08-23	24.600	24.700	24.400	24.600	19.661	8,255
2023-08-22	24.400	24.800	24.400	24.800	19.821	7,470
2023-08-21	25.000	25.100	24.600	24.800	19.821	1,641
2023-08-18	24.800	25.000	24.800	25.000	19.981	5,437
2023-08-17	25.000	25.000	24.800	24.800	19.821	1,120
2023-08-16	25.100	25.100	25.000	25.000	19.981	61
2023-08-15	24.800	25.100	24.800	25.100	20.061	3,012
2023-08-14	25.100	25.100	24.400	25.000	19.981	10,486
2023-08-11	25.100	25.100	24.600	25.100	20.061	4,895
2023-08-10	25.000	25.100	24.500	24.900	19.901	9,320
2023-08-09	25.000	25.100	24.900	25.000	19.981	28,432
2023-08-08	25.100	25.100	24.700	24.700	19.741	497
2023-08-07	25.200	25.200	24.600	25.100	20.061	642
2023-08-04	24.700	25.500	24.700	25.000	19.981	6,735
2023-08-03	24.900	25.000	24.900	24.900	19.901	1,834
2023-08-02	25.000	25.000	24.700	25.000	19.981	9,379
2023-08-01	24.700	25.200	24.700	25.000	19.981	2,956
2023-07-31	24.600	25.000	24.600	25.000	19.981	8,738
2023-07-28	24.500	24.600	24.200	24.600	19.661	5,324
2023-07-27	24.500	24.500	24.100	24.200	19.342	1,717
2023-07-26	24.200	24.500	24.200	24.500	19.582	723
2023-07-25	24.100	24.900	24.100	24.500	19.582	1,453
2023-07-24	24.900	24.900	24.100	24.400	19.502	9,826
2023-07-21	24.500	24.600	24.500	24.600	19.661	10,145
2023-07-20	24.500	24.500	24.100	24.500	19.582	3,177
2023-07-19	24.400	24.500	24.100	24.500	19.582	1,751
2023-07-18	24.500	24.600	24.000	24.400	19.502	10,094
2023-07-17	24.500	24.500	24.100	24.500	19.582	2,581
2023-07-14	24.100	24.600	24.100	24.600	19.661	5,671
2023-07-13	24.300	24.300	23.700	24.100	19.262	2,450
2023-07-12	24.100	24.100	23.800	24.100	19.262	2,632
2023-07-11	24.100	24.400	23.700	24.100	19.262	4,148
2023-07-10	24.100	24.100	23.500	24.000	19.182	3,878
2023-07-07	24.000	24.000	23.900	24.000	19.182	1,630
2023-07-06	24.500	24.500	23.600	23.900	19.102	10,991
2023-07-05	24.300	24.400	23.700	24.100	19.262	13,645
2023-07-04	23.600	24.400	23.500	24.100	19.262	10,078
2023-07-03	23.900	23.900	23.600	23.600	18.862	4,680
2023-06-30	24.000	24.000	23.700	23.900	19.102	1,624
2023-06-29	24.100	24.100	23.500	23.900	19.102	3,724
2023-06-28	24.000	24.400	23.700	24.400	19.102	19,640
2023-06-27	24.300	24.300	23.800	24.000	18.789	14,323
2023-06-26	24.100	24.500	23.900	24.300	19.024	4,123
2023-06-22	24.200	24.700	24.100	24.300	19.024	5,407
2023-06-21	24.400	24.400	24.000	24.200	18.945	7,500
2023-06-20	24.500	24.500	24.000	24.000	18.789	6,344
2023-06-19	24.900	24.900	24.300	24.700	19.337	4,160
2023-06-16	24.500	25.000	24.500	24.900	19.493	2,266
2023-06-15	25.200	25.200	24.500	24.500	19.180	36,517

← NewerPage 14 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.