Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.050	31.100	31.000	31.050	30.017	126,633
2026-04-27	31.200	31.200	31.000	31.050	30.017	78,032
2026-04-24	31.250	31.300	31.150	31.150	30.114	45,469
2026-04-23	31.350	31.400	31.200	31.300	30.259	16,392
2026-04-22	31.200	31.500	31.200	31.350	30.307	35,102
2026-04-21	31.200	31.300	31.100	31.200	30.162	45,312
2026-04-20	31.150	31.150	31.000	31.100	30.066	55,572
2026-04-17	31.000	31.200	31.000	31.150	30.114	37,496
2026-04-16	30.950	31.050	30.900	30.950	29.921	33,869
2026-04-15	30.850	30.950	30.800	30.900	29.872	33,279
2026-04-14	30.700	30.900	30.700	30.850	29.824	57,756
2026-04-13	31.000	31.000	30.550	30.700	29.679	161,268
2026-04-10	31.050	31.100	30.950	30.950	29.921	77,132
2026-04-09	31.050	31.100	31.000	31.100	30.066	34,127
2026-04-08	30.950	31.050	30.900	31.000	29.969	58,478
2026-04-07	30.750	30.800	30.650	30.700	29.679	175,989
2026-04-02	30.500	30.700	30.400	30.600	29.582	129,825
2026-04-01	30.700	30.800	30.600	30.600	29.582	67,864
2026-03-31	30.400	30.500	30.300	30.500	29.486	78,677
2026-03-30	30.500	30.800	30.400	30.400	29.389	50,604
2026-03-27	31.000	31.100	30.900	30.900	29.389	64,224
2026-03-26	31.000	31.100	30.900	31.000	29.484	62,455
2026-03-25	31.300	31.300	31.000	31.000	29.484	43,373
2026-03-24	31.300	31.400	31.100	31.100	29.579	42,274
2026-03-23	31.500	31.700	30.900	31.400	29.864	104,566
2026-03-20	31.800	31.900	31.500	31.500	29.960	37,919
2026-03-19	31.800	31.900	31.700	31.700	30.150	29,214
2026-03-18	31.800	32.000	31.800	31.900	30.340	32,625
2026-03-17	31.900	32.000	31.800	31.800	30.245	23,743
2026-03-16	31.800	31.900	31.700	31.900	30.340	27,791
2026-03-13	31.800	31.900	31.600	31.900	30.340	32,090
2026-03-12	31.800	31.900	31.700	31.900	30.340	21,545
2026-03-11	31.800	31.900	31.600	31.700	30.150	7,613
2026-03-10	31.500	31.800	31.500	31.800	30.245	16,130
2026-03-09	31.600	31.600	31.200	31.400	29.864	42,781
2026-03-06	31.700	31.900	31.600	31.600	30.055	11,032
2026-03-05	31.700	31.900	31.600	31.600	30.055	26,220
2026-03-04	31.700	31.800	31.500	31.700	30.150	24,562
2026-03-03	31.900	31.900	31.500	31.600	30.055	47,570
2026-03-02	31.900	32.000	31.800	31.900	30.340	29,187
2026-02-27	31.900	32.000	31.800	31.900	30.340	41,273
2026-02-26	31.900	32.000	31.800	31.800	30.245	23,468
2026-02-25	31.900	32.000	31.800	31.900	30.340	50,892
2026-02-24	32.000	32.100	31.800	31.800	30.245	17,408
2026-02-23	32.000	32.200	31.900	32.000	30.435	107,272
2026-02-20	32.000	32.000	31.900	32.000	30.435	31,025
2026-02-19	31.900	32.000	31.800	31.900	30.340	49,559
2026-02-18	31.800	32.000	31.600	31.800	30.245	91,124
2026-02-17	31.700	31.800	31.600	31.800	30.245	25,720
2026-02-16	31.700	31.800	31.600	31.800	30.245	28,538
2026-02-13	31.600	31.800	31.400	31.700	30.150	36,487
2026-02-12	31.600	31.800	31.500	31.700	30.150	48,510
2026-02-11	31.800	31.900	31.500	31.600	30.055	30,088
2026-02-10	31.800	31.800	31.600	31.700	30.150	28,627
2026-02-09	31.900	32.000	31.600	31.700	30.150	32,553
2026-02-06	31.700	32.000	31.700	31.800	30.245	69,711
2026-02-05	31.700	31.900	31.600	31.600	30.055	31,040
2026-02-04	31.700	31.700	31.500	31.600	30.055	21,928
2026-02-03	31.600	31.700	31.500	31.600	30.055	12,144
2026-02-02	31.500	31.700	31.400	31.500	29.960	44,762

← NewerPage 3 of 21 · 1,259 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.