Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.800	25.200	24.700	25.200	19.728	3,940
2023-06-13	24.800	25.000	24.400	24.800	19.415	3,469
2023-06-12	24.000	24.800	24.000	24.800	19.415	4,211
2023-06-09	24.700	24.700	24.500	24.700	19.337	1,169
2023-06-08	24.200	24.700	24.000	24.700	19.337	21,786
2023-06-07	24.200	24.200	23.900	24.200	18.945	2,748
2023-06-05	24.000	24.200	23.800	24.200	18.945	13,410
2023-06-02	23.700	24.300	23.200	24.100	18.867	5,870
2023-06-01	23.500	24.000	23.100	23.100	18.084	8,253
2023-05-31	24.200	24.700	23.000	24.300	19.024	41,417
2023-05-30	24.500	25.500	24.100	24.500	19.180	5,452
2023-05-29	24.800	24.800	24.500	24.500	19.180	3,588
2023-05-26	25.000	25.500	24.400	24.900	19.493	36,832
2023-05-25	25.000	25.000	24.500	25.000	19.572	6,197
2023-05-24	24.800	25.000	24.500	24.700	19.337	1,127
2023-05-23	24.600	24.800	24.400	24.800	19.415	2,721
2023-05-22	24.400	24.800	24.400	24.600	19.259	587
2023-05-19	24.200	24.300	23.800	24.000	18.789	4,979
2023-05-17	24.300	24.300	23.900	23.900	18.711	2,591
2023-05-16	24.200	24.400	23.800	24.400	19.102	2,557
2023-05-15	23.800	24.400	23.800	24.200	18.945	3,886
2023-05-12	23.900	24.000	23.500	23.800	18.632	2,792
2023-05-11	24.300	24.500	23.500	23.900	18.711	6,954
2023-05-10	23.900	24.400	23.300	24.100	18.867	36,503
2023-05-09	23.500	23.900	23.000	23.800	18.632	4,427
2023-05-08	23.800	24.100	23.700	24.000	18.789	1,903
2023-05-05	24.400	24.400	23.800	23.800	18.632	1,429
2023-05-04	24.100	24.600	23.800	23.800	18.632	7,319
2023-05-03	25.000	25.000	24.000	24.600	19.259	20,506
2023-05-02	25.200	25.200	24.500	25.000	19.572	1,481
2023-04-28	25.200	25.200	24.700	25.100	19.650	2,151
2023-04-27	25.000	25.400	24.300	25.100	19.650	6,907
2023-04-26	24.800	25.100	24.300	25.000	19.572	3,502
2023-04-25	24.700	25.100	24.300	24.300	19.024	7,845
2023-04-24	24.900	25.300	24.300	25.200	19.728	3,523
2023-04-21	24.900	24.900	24.700	24.900	19.493	215
2023-04-20	25.500	25.500	24.700	25.000	19.572	1,461
2023-04-19	25.800	25.800	24.400	24.700	19.337	998
2023-04-18	24.400	25.800	23.700	25.400	19.885	23,336
2023-04-17	24.900	24.900	24.300	24.600	19.259	1,285
2023-04-14	25.100	25.100	23.900	25.000	19.572	15,731
2023-04-13	25.400	25.400	24.700	25.100	19.650	9,153
2023-04-12	23.800	25.000	23.800	24.700	19.337	2,917
2023-04-11	24.000	24.000	23.100	23.900	18.711	14,024
2023-04-06	24.000	24.000	23.900	23.900	18.711	713
2023-04-05	23.900	24.100	23.900	23.900	18.711	1,725
2023-04-04	23.900	24.000	23.800	24.000	18.789	863
2023-04-03	23.800	24.100	23.500	24.000	18.789	4,615
2023-03-31	24.050	24.050	23.800	23.900	18.711	10,357
2023-03-30	24.350	24.400	23.750	24.150	18.906	2,248
2023-03-29	24.450	24.650	24.050	24.550	18.828	7,946
2023-03-28	24.600	24.600	24.050	24.450	18.751	1,886
2023-03-27	24.400	24.850	24.000	24.550	18.828	1,920
2023-03-24	24.750	24.750	24.200	24.400	18.713	873
2023-03-23	24.900	24.900	24.000	24.650	18.905	5,515
2023-03-22	24.950	24.950	24.300	24.300	18.636	996
2023-03-21	24.750	24.750	24.000	24.300	18.636	1,743
2023-03-20	24.900	24.900	23.000	24.800	19.020	4,809
2023-03-17	25.500	25.900	23.850	24.900	19.096	29,660
2023-03-16	24.800	25.750	24.750	25.400	19.480	21,176

← NewerPage 15 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.