Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.400	30.450	30.350	30.350	29.830	143,961
2026-07-24	30.350	30.400	30.250	30.300	29.781	94,349
2026-07-23	30.400	30.450	30.350	30.350	29.830	53,723
2026-07-22	30.400	30.450	30.350	30.450	29.929	71,122
2026-07-21	30.400	30.450	30.350	30.400	29.880	45,038
2026-07-20	30.300	30.400	30.300	30.400	29.880	61,380
2026-07-17	30.400	30.450	30.300	30.350	29.830	43,796
2026-07-16	30.450	30.500	30.400	30.400	29.880	66,819
2026-07-15	30.400	30.500	30.300	30.400	29.880	190,662
2026-07-14	30.550	30.550	30.300	30.350	29.830	213,942
2026-07-13	30.550	30.600	30.400	30.500	29.978	83,017
2026-07-10	30.500	30.600	30.450	30.550	30.027	89,092
2026-07-09	30.450	30.500	30.350	30.500	29.978	40,265
2026-07-08	30.450	30.450	30.300	30.450	29.929	77,707
2026-07-07	30.250	30.450	30.250	30.350	29.830	120,911
2026-07-06	30.300	30.300	30.150	30.250	29.732	168,103
2026-07-03	30.100	30.350	30.100	30.200	29.683	154,457
2026-07-02	30.150	30.200	30.100	30.100	29.585	66,975
2026-07-01	30.100	30.200	30.100	30.150	29.634	63,743
2026-06-30	30.100	30.150	30.050	30.150	29.634	103,592
2026-06-29	30.200	30.200	30.050	30.100	29.585	162,035
2026-06-26	30.450	30.500	30.400	30.450	29.437	259,570
2026-06-25	30.350	30.450	30.350	30.450	29.437	270,938
2026-06-24	30.300	30.400	30.300	30.400	29.389	140,579
2026-06-23	30.250	30.350	30.250	30.350	29.341	129,729
2026-06-22	30.400	30.450	30.250	30.350	29.341	114,679
2026-06-18	30.300	30.400	30.250	30.350	29.341	114,707
2026-06-17	30.300	30.350	30.200	30.250	29.244	364,161
2026-06-16	30.350	30.400	30.250	30.350	29.341	135,857
2026-06-15	30.450	30.550	30.300	30.350	29.341	347,072
2026-06-12	30.350	30.500	30.300	30.400	29.389	405,414
2026-06-11	30.450	30.450	30.250	30.300	29.292	795,840
2026-06-10	30.550	30.650	30.350	30.450	29.437	2,540,359
2026-06-09	31.700	31.700	31.500	31.550	30.501	30,409
2026-06-08	31.600	31.750	31.550	31.550	30.501	36,192
2026-06-05	31.550	31.700	31.500	31.650	30.597	15,310
2026-06-04	31.600	31.600	31.500	31.600	30.549	29,771
2026-06-03	31.550	31.700	31.550	31.600	30.549	28,058
2026-06-02	31.500	31.650	31.500	31.500	30.452	34,844
2026-06-01	31.550	31.650	31.500	31.500	30.452	48,934
2026-05-29	31.500	31.600	31.500	31.600	30.549	10,336
2026-05-28	31.500	31.550	31.450	31.450	30.404	28,288
2026-05-27	31.500	31.550	31.450	31.450	30.404	33,727
2026-05-26	31.400	31.500	31.350	31.500	30.452	33,677
2026-05-25	31.250	31.600	31.250	31.400	30.356	83,676
2026-05-22	31.150	31.250	31.150	31.250	30.211	26,988
2026-05-21	31.150	31.200	31.000	31.100	30.066	73,527
2026-05-20	31.250	31.250	31.050	31.100	30.066	72,227
2026-05-19	31.250	31.350	31.150	31.200	30.162	60,992
2026-05-18	31.250	31.300	31.150	31.200	30.162	50,156
2026-05-15	31.250	31.400	31.200	31.200	30.162	22,400
2026-05-13	31.200	31.300	31.200	31.200	30.162	169,076
2026-05-12	31.200	31.250	31.150	31.200	30.162	129,068
2026-05-11	31.100	31.350	31.050	31.200	30.162	57,057
2026-05-08	31.100	31.200	31.050	31.100	30.066	53,127
2026-05-07	31.200	31.200	31.050	31.100	30.066	110,080
2026-05-06	31.450	31.450	31.100	31.200	30.162	109,334
2026-05-05	31.100	31.300	31.100	31.250	30.211	20,822
2026-05-04	31.150	31.150	31.000	31.150	30.114	18,346
2026-04-30	31.100	31.150	31.050	31.150	30.114	10,721

← NewerPage 2 of 5 · 250 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.