Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.500	31.500	31.150	31.300	22.617	7,596
2022-04-04	31.300	31.300	31.000	31.100	22.472	4,278
2022-04-01	31.250	31.250	30.850	31.250	22.581	12,216
2022-03-31	30.850	31.300	30.800	30.900	22.328	50,977
2022-03-30	31.000	31.000	30.800	30.850	22.292	6,397
2022-03-29	31.200	31.500	30.800	31.000	22.039	48,684
2022-03-28	31.500	31.500	31.000	31.100	22.110	6,420
2022-03-25	31.500	31.500	30.800	31.300	22.252	2,901
2022-03-24	31.350	31.350	30.750	30.750	21.861	3,003
2022-03-23	31.400	31.500	31.000	31.050	22.074	11,181
2022-03-22	31.100	31.400	30.750	31.350	22.287	14,109
2022-03-21	30.850	31.100	30.650	31.100	22.110	5,460
2022-03-18	30.950	31.250	30.500	30.700	21.825	17,172
2022-03-17	30.500	30.600	30.350	30.350	21.577	15,583
2022-03-16	30.300	30.600	30.150	30.500	21.683	39,618
2022-03-15	30.350	30.650	30.150	30.200	21.470	32,477
2022-03-14	30.300	30.400	30.100	30.350	21.577	94,369
2022-03-11	30.300	30.300	30.000	30.150	21.434	95,954
2022-03-10	30.750	30.750	29.850	29.950	21.292	309,233
2022-03-09	31.800	31.900	30.650	31.500	22.394	5,450
2022-03-08	32.000	32.000	30.650	31.450	22.359	29,398
2022-03-07	30.800	32.100	29.000	31.500	22.394	7,327
2022-03-04	31.000	31.200	30.650	30.700	21.825	4,413
2022-03-03	31.500	31.500	30.950	31.000	22.039	6,086
2022-03-02	31.000	31.750	30.950	31.750	22.572	4,099
2022-03-01	31.450	31.500	31.000	31.500	22.394	5,703
2022-02-28	32.000	32.450	31.050	31.400	22.323	79,272
2022-02-25	31.000	31.400	30.550	31.300	22.252	56,467
2022-02-24	31.050	31.500	30.050	31.000	22.039	128,910
2022-02-23	31.500	31.700	31.400	31.500	22.394	46,867
2022-02-22	30.650	31.700	30.600	31.500	22.394	33,690
2022-02-21	31.200	31.700	30.500	31.500	22.394	20,793
2022-02-18	31.200	31.400	30.650	31.200	22.181	28,296
2022-02-17	31.400	31.400	31.000	31.000	22.039	2,658
2022-02-16	30.950	31.400	30.950	30.950	22.003	3,710
2022-02-15	31.150	31.200	30.500	30.950	22.003	4,973
2022-02-14	31.200	31.200	28.500	30.600	21.754	40,974
2022-02-11	31.500	31.500	31.200	31.500	22.394	17,236
2022-02-10	31.450	31.700	31.300	31.500	22.394	19,775
2022-02-09	31.450	31.800	31.200	31.400	22.323	7,743
2022-02-08	31.300	31.350	31.250	31.350	22.287	7,047
2022-02-07	31.800	32.000	31.300	31.400	22.323	12,611
2022-02-04	32.300	32.300	31.700	31.750	22.572	3,112
2022-02-03	31.750	32.000	31.450	31.950	22.714	11,849
2022-02-02	32.250	32.250	31.700	31.750	22.572	13,884
2022-02-01	32.350	32.400	31.850	32.100	22.821	4,110
2022-01-31	31.750	32.350	31.650	32.100	22.821	11,957
2022-01-28	31.600	32.300	31.600	31.950	22.714	17,229
2022-01-27	31.800	32.000	31.550	31.600	22.465	8,705
2022-01-26	31.100	31.900	31.100	31.800	22.607	13,317
2022-01-25	31.200	32.000	31.100	31.900	22.679	4,871
2022-01-24	31.700	32.100	31.050	31.450	22.359	35,866
2022-01-21	32.000	32.350	31.800	31.950	22.714	16,868
2022-01-20	31.800	32.400	31.800	32.350	22.998	14,729
2022-01-19	32.000	32.150	31.750	31.800	22.607	13,906
2022-01-18	32.150	32.200	31.650	31.950	22.714	21,917
2022-01-17	32.200	32.200	31.900	32.150	22.856	4,101
2022-01-14	31.950	32.150	31.950	32.150	22.856	5,403
2022-01-13	32.100	32.200	32.000	32.050	22.785	7,000
2022-01-12	32.300	32.300	31.950	32.050	22.785	92,160

← NewerPage 20 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.