Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	25.050	25.050	24.550	24.850	19.058	8,463
2023-03-14	24.950	25.250	24.500	25.250	19.365	13,299
2023-03-13	26.750	26.750	25.050	25.300	19.403	17,240
2023-03-10	25.800	26.750	25.650	26.150	20.055	3,643
2023-03-09	26.350	26.350	25.850	26.100	20.017	3,381
2023-03-08	26.600	26.600	26.300	26.550	20.362	887
2023-03-07	26.400	26.500	26.000	26.450	20.285	678
2023-03-06	26.400	26.600	26.350	26.600	20.400	3,045
2023-03-03	26.700	26.700	26.000	26.350	20.208	1,123
2023-03-02	26.450	26.600	26.050	26.550	20.362	3,503
2023-03-01	27.000	27.000	26.050	26.550	20.362	5,377
2023-02-28	26.600	27.000	26.600	27.000	20.707	2,027
2023-02-27	26.000	26.600	26.000	26.600	20.400	4,604
2023-02-24	26.050	26.450	25.700	26.000	19.940	13,666
2023-02-23	26.350	26.350	25.900	26.000	19.940	690
2023-02-22	26.500	26.550	25.800	26.350	20.208	3,022
2023-02-21	26.550	26.550	25.800	26.500	20.324	3,296
2023-02-20	26.500	26.500	25.700	26.350	20.208	10,759
2023-02-17	26.400	26.700	26.000	26.700	20.477	1,353
2023-02-16	26.200	26.800	25.600	26.400	20.247	8,246
2023-02-15	26.500	26.500	26.150	26.400	20.247	110
2023-02-14	26.800	26.800	25.950	26.500	20.324	4,311
2023-02-13	27.000	27.000	25.600	26.100	20.017	6,917
2023-02-10	26.500	27.100	25.750	26.150	20.055	7,493
2023-02-09	26.900	26.900	26.000	26.500	20.324	8,271
2023-02-08	27.350	27.350	26.550	26.850	20.592	7,701
2023-02-07	27.150	27.250	26.500	26.700	20.477	5,284
2023-02-06	26.900	27.200	26.550	27.150	20.822	14,907
2023-02-03	27.150	27.150	26.800	26.900	20.630	5,442
2023-02-02	27.250	27.250	26.650	27.150	20.822	3,377
2023-02-01	27.300	27.300	26.650	27.000	20.707	4,503
2023-01-31	27.450	27.500	26.550	27.250	20.899	8,538
2023-01-30	26.500	27.600	26.500	27.450	21.052	5,042
2023-01-27	27.450	27.450	27.000	27.400	21.014	3,798
2023-01-26	27.400	27.400	26.850	27.400	21.014	3,116
2023-01-25	27.400	27.400	26.850	27.400	21.014	1,009
2023-01-24	27.450	27.550	26.850	27.400	21.014	5,377
2023-01-23	27.800	27.800	26.650	27.450	21.052	2,216
2023-01-20	26.900	27.500	26.900	27.000	20.707	1,250
2023-01-19	27.100	27.100	26.200	26.900	20.630	6,134
2023-01-18	27.600	27.600	27.100	27.100	20.784	8,147
2023-01-17	27.700	27.700	26.900	27.500	21.090	4,217
2023-01-16	26.100	28.400	26.100	27.700	21.244	16,859
2023-01-13	27.600	27.700	26.000	26.750	20.515	85,899
2023-01-12	27.400	28.000	26.600	27.700	21.244	2,054
2023-01-11	27.200	27.550	26.700	27.200	20.860	2,004
2023-01-10	26.700	27.500	26.200	27.200	20.860	2,801
2023-01-09	26.500	27.600	26.250	26.700	20.477	20,404
2023-01-05	26.750	26.750	26.100	26.500	20.324	1,660
2023-01-04	26.650	26.850	26.000	26.800	20.554	6,477
2023-01-03	26.400	26.850	26.150	26.250	20.132	19,067
2023-01-02	26.500	26.800	26.300	26.400	20.247	1,367
2022-12-30	26.600	26.600	26.400	26.500	20.324	308
2022-12-29	26.850	26.850	25.900	26.400	20.247	2,466
2022-12-28	26.800	27.150	26.150	26.850	20.208	6,640
2022-12-27	27.000	27.000	25.900	26.800	20.171	5,139
2022-12-23	26.200	27.300	26.100	26.900	20.246	3,745
2022-12-22	25.600	26.250	25.500	26.250	19.757	669
2022-12-21	25.500	26.250	25.500	26.250	19.757	2,239
2022-12-20	25.750	25.750	25.700	25.750	19.381	2,159

← NewerPage 16 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.