Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EMIL-PREF.ST stock page

Fastighetsbolaget Emilshus AB Pfd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2025.75025.75025.70025.75019.3812,159
2022-12-1925.70025.70025.10025.70019.3431,510
2022-12-1625.25025.60025.25025.55019.230602
2022-12-1525.25025.90025.25025.65019.3051,032
2022-12-1425.50025.95025.25025.95019.531972
2022-12-1325.90025.95025.40025.95019.53115,516
2022-12-1226.20026.30025.55025.95019.5312,979
2022-12-0926.40026.40025.50026.20019.7191,203
2022-12-0826.30026.40025.55026.40019.8702,675
2022-12-0726.50026.50025.60026.30019.7956,977
2022-12-0626.75026.85025.60026.50019.9451,192
2022-12-0526.15027.00025.50027.00020.3213,342
2022-12-0226.00026.15025.65026.15019.682860
2022-12-0125.70025.70025.35025.60019.2681,118
2022-11-3025.90025.95025.40025.70019.3431,632
2022-11-2925.60025.95024.95025.90019.4934,232
2022-11-2825.90026.00025.50025.60019.2682,060
2022-11-2525.90025.90025.65025.90019.4931,552
2022-11-2424.85026.00024.85025.80019.41813,308
2022-11-2325.50025.75024.65025.70019.3435,622
2022-11-2225.25025.70024.65025.65019.3054,965
2022-11-2125.60026.35025.50025.65019.3051,604
2022-11-1825.60026.65025.10025.45019.1556,364
2022-11-1725.05025.70025.00025.45019.1558,676
2022-11-1625.85025.85024.00025.70019.3431,366
2022-11-1525.85025.85024.25025.65019.3058,926
2022-11-1425.70025.95025.55025.95019.5311,852
2022-11-1125.95025.95025.15025.70019.3434,000
2022-11-1025.70025.95025.30025.95019.5314,189
2022-11-0925.75025.75025.35025.75019.3816,263
2022-11-0825.90025.95025.00025.70019.3438,953
2022-11-0725.35026.20025.35025.90019.4938,644
2022-11-0425.70026.10025.70025.90019.49313,670
2022-11-0325.90026.00025.15025.80019.41826,609
2022-11-0226.00026.00025.85025.90019.49315,154
2022-11-0125.90026.25025.00025.70019.34323,118
2022-10-3126.00026.00024.95025.95019.53110,595
2022-10-2824.70027.55023.75026.00019.5695,204
2022-10-2723.60024.70023.60024.70018.5903,309
2022-10-2624.45024.70023.50024.20018.2143,365
2022-10-2524.20024.80023.40024.75018.6282,370
2022-10-2424.25024.80023.55024.60018.5155,774
2022-10-2124.00024.80023.25024.30018.2898,121
2022-10-2024.80024.80024.25024.80018.666409
2022-10-1924.80024.80024.80024.80018.666189
2022-10-1824.00025.00023.85024.80018.66616,389
2022-10-1723.45025.45023.45024.15018.1761,070
2022-10-1422.35023.45022.35023.45017.6492,322
2022-10-1322.35022.35021.20022.00016.5585,498
2022-10-1222.35022.35022.00022.20016.709626
2022-10-1122.70022.70022.05022.35016.822558
2022-10-1023.35023.35021.90022.75017.1231,937
2022-10-0723.15023.20021.05023.15017.4248,625
2022-10-0622.15023.45022.15023.15017.4247,753
2022-10-0523.75023.75022.90023.00017.3117,173
2022-10-0422.60023.45022.60023.25017.499955
2022-10-0323.50023.70022.65023.45017.6491,612
2022-09-3023.90023.95022.85023.50017.6871,484
2022-09-2923.80023.80022.65023.00017.3119,139
2022-09-2823.25023.90022.45023.80017.5375,465
← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.5000 SEK
2026-06-290.5000 SEK
2026-03-300.5000 SEK
2025-12-290.5000 SEK
2025-09-290.5000 SEK
2025-06-270.5000 SEK
2025-03-280.5000 SEK
2024-12-270.5000 SEK
2024-09-270.5000 SEK
2024-06-270.5000 SEK
2024-03-280.5000 SEK
2023-12-290.5000 SEK
2023-09-280.5000 SEK
2023-06-290.5000 SEK
2023-03-300.5000 SEK
2022-12-290.5000 SEK
2022-09-290.5000 SEK
2022-06-290.5000 SEK
2022-03-300.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.