Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	32.250	32.900	32.150	32.200	22.892	9,703
2022-01-10	32.650	32.700	32.150	32.250	22.927	7,026
2022-01-07	33.000	33.150	32.500	32.650	23.212	11,235
2022-01-05	32.650	33.000	32.600	33.000	23.461	6,762
2022-01-04	32.950	32.950	32.500	32.700	23.247	4,972
2022-01-03	32.750	32.800	32.600	32.600	23.176	7,994
2021-12-30	32.400	32.750	32.400	32.600	23.176	8,508
2021-12-29	32.200	32.400	32.150	32.400	23.034	6,377
2021-12-28	32.500	32.600	32.050	32.500	23.105	11,453
2021-12-27	32.500	32.600	32.400	32.400	23.034	15,135
2021-12-23	32.200	32.300	32.100	32.300	22.963	11,731
2021-12-22	32.150	32.200	32.050	32.200	22.892	28,621
2021-12-21	32.000	32.150	31.900	32.150	22.856	8,885
2021-12-20	32.100	32.200	32.000	32.000	22.750	20,482
2021-12-17	31.950	32.300	31.950	32.100	22.821	4,631
2021-12-16	32.000	32.050	31.900	32.050	22.785	8,490
2021-12-15	32.000	32.150	32.000	32.050	22.785	22,939
2021-12-14	31.900	32.150	31.850	31.950	22.714	12,249
2021-12-13	31.800	31.900	31.750	31.800	22.607	35,565
2021-12-10	31.900	31.950	31.750	31.750	22.572	49,387
2021-12-09	32.000	32.200	31.750	31.850	22.643	53,458
2021-12-08	31.950	32.000	31.950	32.000	22.750	4,969
2021-12-07	32.000	32.100	31.900	32.000	22.750	19,247
2021-12-06	32.050	32.050	31.900	31.950	22.714	55,450
2021-12-03	31.950	32.300	31.950	32.000	22.750	8,997
2021-12-02	32.000	32.250	31.900	31.950	22.714	39,072
2021-12-01	32.000	32.000	31.900	32.000	22.750	19,912
2021-11-30	31.900	32.100	31.850	31.950	22.714	9,433
2021-11-29	32.000	32.100	31.500	31.850	22.643	32,413
2021-11-26	32.000	32.150	31.800	31.800	22.607	24,563
2021-11-25	31.900	32.100	31.600	32.000	22.750	22,052
2021-11-24	32.100	32.150	31.900	31.950	22.714	29,380
2021-11-23	32.100	32.100	31.950	31.950	22.714	31,738
2021-11-22	32.100	32.150	31.950	32.000	22.750	42,447
2021-11-19	31.950	32.200	31.900	32.150	22.856	6,912
2021-11-18	32.000	32.000	31.900	31.950	22.714	26,469
2021-11-17	31.950	32.050	31.900	32.000	22.750	21,577
2021-11-16	32.000	32.100	31.900	32.000	22.750	33,636
2021-11-15	32.000	32.400	31.850	32.000	22.750	29,235
2021-11-12	31.800	32.000	31.800	31.900	22.679	7,677
2021-11-11	31.800	32.000	31.800	31.800	22.607	23,577
2021-11-10	31.900	32.100	31.800	31.800	22.607	13,027
2021-11-09	32.000	32.000	31.700	31.900	22.679	26,418
2021-11-08	32.000	32.000	31.800	32.000	22.750	50,512
2021-11-05	32.000	32.000	31.900	32.000	22.750	31,142
2021-11-04	32.000	32.000	31.800	32.000	22.750	24,986
2021-11-03	32.000	32.000	31.700	32.000	22.750	42,873
2021-11-02	31.900	32.000	31.700	32.000	22.750	12,163
2021-11-01	31.400	32.500	31.100	32.000	22.750	33,783
2021-10-29	31.000	31.500	31.000	31.500	22.394	42,675
2021-10-28	30.900	31.000	30.700	31.000	22.039	13,155
2021-10-27	30.800	31.100	30.700	30.900	21.968	42,128
2021-10-26	30.800	31.000	30.600	30.700	21.825	47,812
2021-10-25	30.800	30.900	30.600	30.800	21.896	42,506
2021-10-22	30.700	30.800	30.600	30.600	21.754	17,623
2021-10-21	30.700	30.800	30.600	30.700	21.825	21,755
2021-10-20	30.700	30.800	30.500	30.600	21.754	39,163
2021-10-19	30.800	30.800	30.500	30.700	21.825	31,528
2021-10-18	30.500	30.800	30.500	30.600	21.754	65,006
2021-10-15	30.200	30.500	30.200	30.500	21.683	32,575

← NewerPage 21 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.