Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	24.500	24.500	22.150	22.400	16.505	14,567
2022-09-26	25.600	25.600	22.950	24.500	18.052	13,946
2022-09-23	26.050	26.100	24.600	25.600	18.863	3,864
2022-09-22	24.750	26.300	24.000	25.650	18.900	4,270
2022-09-21	26.400	26.850	24.850	25.250	18.605	8,865
2022-09-20	25.500	26.650	24.900	26.000	19.158	8,443
2022-09-19	26.150	26.450	25.550	25.700	18.937	17,122
2022-09-16	26.950	27.000	25.950	26.800	19.747	9,349
2022-09-15	27.450	27.450	26.750	27.200	20.042	5,207
2022-09-14	27.550	27.550	27.400	27.450	20.226	1,952
2022-09-13	27.400	27.500	27.400	27.500	20.263	2,576
2022-09-12	26.900	27.550	26.300	27.500	20.263	3,163
2022-09-09	26.400	27.300	26.400	26.950	19.858	2,414
2022-09-08	26.750	27.250	26.300	27.250	20.079	3,360
2022-09-07	27.450	27.550	26.750	26.750	19.710	4,422
2022-09-06	27.700	27.700	27.000	27.550	20.300	2,837
2022-09-05	27.400	27.900	26.300	27.700	20.410	1,938
2022-09-02	27.500	27.600	26.800	27.400	20.189	1,561
2022-09-01	28.000	28.000	26.700	27.500	20.263	3,780
2022-08-31	27.600	27.850	27.050	27.850	20.521	512
2022-08-30	28.250	28.250	27.650	27.650	20.373	2,331
2022-08-29	28.300	28.300	27.650	28.250	20.815	2,241
2022-08-26	28.300	28.400	27.550	28.300	20.852	762
2022-08-25	28.350	28.350	27.200	28.300	20.852	4,978
2022-08-24	28.200	28.400	28.000	28.200	20.779	239
2022-08-23	27.400	28.200	27.400	28.200	20.779	707
2022-08-22	28.050	28.650	27.400	27.400	20.189	3,816
2022-08-19	28.050	28.400	28.000	28.200	20.779	4,539
2022-08-18	28.900	28.900	28.000	28.400	20.926	553
2022-08-17	28.750	28.750	28.000	28.500	21.000	6,522
2022-08-16	28.650	28.900	28.450	28.750	21.184	1,813
2022-08-15	28.800	28.800	28.400	28.650	21.110	2,988
2022-08-12	28.700	28.700	28.050	28.650	21.110	1,251
2022-08-11	28.000	28.750	28.000	28.700	21.147	6,993
2022-08-10	27.850	27.950	27.500	27.950	20.594	7,318
2022-08-09	27.950	27.950	27.700	27.700	20.410	1,647
2022-08-08	27.950	27.950	27.700	27.750	20.447	2,954
2022-08-05	28.550	28.550	27.850	27.950	20.594	3,591
2022-08-04	28.500	28.650	28.050	28.550	21.037	1,320
2022-08-03	27.800	28.600	27.750	28.600	21.073	766
2022-08-02	28.050	28.650	27.750	28.100	20.705	3,918
2022-08-01	28.650	28.650	28.150	28.400	20.926	1,423
2022-07-29	28.050	28.900	28.000	28.650	21.110	3,417
2022-07-28	28.300	28.400	28.000	28.000	20.631	951
2022-07-27	27.850	28.400	27.700	28.300	20.852	3,689
2022-07-26	28.600	28.700	27.800	27.850	20.521	4,265
2022-07-25	27.500	27.800	27.050	27.800	20.484	7,248
2022-07-22	26.800	27.450	26.800	27.450	20.226	10,543
2022-07-21	26.500	26.850	26.500	26.850	19.784	1,090
2022-07-20	26.250	26.800	26.150	26.750	19.710	1,888
2022-07-19	26.300	26.900	26.100	26.900	19.821	1,573
2022-07-18	27.000	27.000	26.000	26.300	19.379	9,080
2022-07-15	26.350	26.450	25.000	25.900	19.084	14,795
2022-07-14	26.550	26.550	25.500	26.350	19.416	1,461
2022-07-13	26.300	27.200	25.500	25.900	19.084	3,545
2022-07-12	26.900	26.900	26.050	26.300	19.379	1,720
2022-07-11	27.000	27.000	26.050	26.550	19.563	2,743
2022-07-08	27.050	27.050	26.000	26.400	19.452	2,942
2022-07-07	25.550	26.450	25.550	26.450	19.489	18,357
2022-07-06	25.200	25.400	24.050	25.400	18.716	5,922

← NewerPage 18 of 22 · 1,261 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.