Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	31.500	31.700	31.400	31.500	29.960	44,762
2026-01-30	31.500	31.600	31.400	31.600	30.055	12,590
2026-01-29	31.400	31.600	31.400	31.600	30.055	29,277
2026-01-28	31.500	31.600	31.400	31.400	29.864	9,064
2026-01-27	31.600	31.600	31.400	31.600	30.055	31,067
2026-01-26	31.500	31.600	31.400	31.600	30.055	12,582
2026-01-23	31.400	31.600	31.300	31.600	30.055	69,518
2026-01-22	31.400	31.500	31.100	31.500	29.960	37,438
2026-01-21	31.400	31.600	31.100	31.400	29.864	81,472
2026-01-20	31.500	31.600	31.400	31.500	29.960	25,098
2026-01-19	31.400	31.600	31.400	31.500	29.960	46,881
2026-01-16	31.500	31.600	31.400	31.600	30.055	39,887
2026-01-15	31.400	31.500	31.400	31.500	29.960	13,709
2026-01-14	31.400	31.500	31.300	31.300	29.769	101,642
2026-01-13	31.600	31.600	31.400	31.400	29.864	7,489
2026-01-12	31.400	31.600	31.400	31.500	29.960	24,895
2026-01-09	31.200	31.500	31.100	31.500	29.960	134,825
2026-01-08	31.300	31.400	31.200	31.300	29.769	12,719
2026-01-07	31.300	31.400	31.200	31.300	29.769	76,610
2026-01-05	31.100	31.600	31.100	31.200	29.674	32,692
2026-01-02	30.900	31.200	30.800	31.100	29.579	23,900
2025-12-30	30.800	31.000	30.800	30.800	29.294	37,235
2025-12-29	30.800	30.900	30.600	30.700	29.199	48,880
2025-12-23	31.400	31.400	31.200	31.300	29.284	32,621
2025-12-22	31.400	31.400	31.300	31.300	29.284	20,198
2025-12-19	31.300	31.400	31.200	31.300	29.284	26,745
2025-12-18	31.500	31.500	31.200	31.300	29.284	25,633
2025-12-17	31.200	31.500	31.100	31.500	29.472	54,723
2025-12-16	31.300	31.300	31.000	31.100	29.097	77,452
2025-12-15	31.500	31.500	31.200	31.200	29.191	67,015
2025-12-12	31.400	31.500	31.300	31.500	29.472	40,632
2025-12-11	31.100	31.500	31.100	31.300	29.284	87,216
2025-12-10	31.200	31.200	31.100	31.200	29.191	26,607
2025-12-09	31.200	31.200	31.100	31.100	29.097	29,685
2025-12-08	31.200	31.200	31.100	31.200	29.191	20,083
2025-12-05	31.200	31.200	31.000	31.100	29.097	105,163
2025-12-04	31.100	31.200	31.000	31.200	29.191	17,554
2025-12-03	31.000	31.100	30.900	31.000	29.004	31,581
2025-12-02	31.100	31.100	31.000	31.100	29.097	22,016
2025-12-01	31.200	31.200	31.000	31.000	29.004	23,708
2025-11-28	30.900	31.200	30.800	31.200	29.191	27,099
2025-11-27	31.000	31.100	30.800	30.900	28.910	69,158
2025-11-26	31.100	31.200	30.900	30.900	28.910	80,744
2025-11-25	31.100	31.200	31.000	31.200	29.191	31,830
2025-11-24	31.100	31.200	31.000	31.000	29.004	30,450
2025-11-21	30.900	31.100	30.700	31.000	29.004	54,501
2025-11-20	31.300	31.300	30.900	30.900	28.910	77,705
2025-11-19	31.300	31.400	31.100	31.200	29.191	28,538
2025-11-18	31.600	31.600	31.200	31.400	29.378	134,140
2025-11-17	31.600	31.600	31.400	31.400	29.378	41,822
2025-11-14	31.500	31.600	31.400	31.500	29.472	37,502
2025-11-13	31.600	31.600	31.400	31.500	29.472	93,496
2025-11-12	31.600	31.600	31.500	31.600	29.565	18,469
2025-11-11	31.700	31.700	31.500	31.600	29.565	17,845
2025-11-10	31.700	31.700	31.500	31.600	29.565	28,867
2025-11-07	31.600	31.700	31.500	31.700	29.659	4,204
2025-11-06	31.600	31.700	31.500	31.600	29.565	43,009
2025-11-05	31.600	31.700	31.500	31.600	29.565	17,887
2025-11-04	31.700	31.700	31.500	31.600	29.565	17,060
2025-11-03	31.600	31.700	31.500	31.500	29.472	15,462

← NewerPage 4 of 21 · 1,260 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.