Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.500	31.700	31.500	31.700	29.659	10,829
2025-10-30	31.700	31.700	31.500	31.500	29.472	23,203
2025-10-29	31.700	31.700	31.600	31.700	29.659	7,109
2025-10-28	31.700	31.700	31.600	31.700	29.659	11,509
2025-10-27	31.600	31.700	31.500	31.600	29.565	34,075
2025-10-24	31.600	31.700	31.500	31.700	29.659	19,710
2025-10-23	31.600	31.700	31.500	31.700	29.659	28,431
2025-10-22	31.600	31.700	31.500	31.500	29.472	25,792
2025-10-21	31.600	31.700	31.500	31.500	29.472	14,930
2025-10-20	31.500	31.700	31.400	31.500	29.472	47,854
2025-10-17	31.600	31.700	31.400	31.400	29.378	42,313
2025-10-16	31.700	31.700	31.500	31.600	29.565	26,269
2025-10-15	31.700	31.700	31.300	31.500	29.472	92,721
2025-10-14	31.600	31.700	31.500	31.500	29.472	6,664
2025-10-13	31.500	31.700	31.500	31.600	29.565	14,763
2025-10-10	31.400	31.600	31.400	31.400	29.378	107,901
2025-10-09	31.300	31.400	31.200	31.400	29.378	10,368
2025-10-08	31.400	31.600	31.200	31.300	29.284	50,932
2025-10-07	31.400	31.500	31.300	31.300	29.284	40,605
2025-10-06	31.400	31.500	31.300	31.400	29.378	16,674
2025-10-03	31.300	31.500	31.200	31.500	29.472	18,828
2025-10-02	31.300	31.300	31.200	31.200	29.191	11,569
2025-10-01	31.300	31.300	31.100	31.200	29.191	44,536
2025-09-30	31.400	31.400	31.200	31.200	29.191	40,507
2025-09-29	31.200	31.400	31.100	31.300	29.284	25,279
2025-09-26	31.700	31.800	31.600	31.700	29.191	20,820
2025-09-25	31.600	31.700	31.500	31.600	29.099	33,980
2025-09-24	31.600	31.700	31.500	31.600	29.099	18,847
2025-09-23	31.700	31.700	31.500	31.500	29.007	14,615
2025-09-22	31.600	31.800	31.500	31.500	29.007	90,251
2025-09-19	31.600	31.700	31.500	31.500	29.007	24,690
2025-09-18	31.700	31.800	31.500	31.500	29.007	52,513
2025-09-17	31.700	31.700	31.600	31.700	29.191	5,722
2025-09-16	31.500	31.700	31.400	31.500	29.007	28,646
2025-09-15	31.600	31.600	31.300	31.400	28.915	44,222
2025-09-12	31.500	31.600	31.300	31.600	29.099	75,139
2025-09-11	31.600	31.700	31.400	31.500	29.007	44,330
2025-09-10	31.800	31.800	31.500	31.500	29.007	74,008
2025-09-09	31.800	31.800	31.600	31.600	29.099	21,468
2025-09-08	31.700	31.800	31.600	31.800	29.283	13,198
2025-09-05	31.600	31.700	31.500	31.600	29.099	23,265
2025-09-04	31.400	31.600	31.400	31.500	29.007	71,247
2025-09-03	31.500	31.500	31.300	31.400	28.915	24,805
2025-09-02	31.500	31.500	31.400	31.400	28.915	43,704
2025-09-01	31.600	31.700	31.600	31.600	29.099	25,710
2025-08-29	31.600	31.600	31.500	31.600	29.099	23,077
2025-08-28	31.600	31.600	31.500	31.500	29.007	11,968
2025-08-27	31.600	31.600	31.500	31.600	29.099	13,577
2025-08-26	31.600	31.700	31.400	31.500	29.007	51,095
2025-08-25	31.600	31.600	31.500	31.500	29.007	41,774
2025-08-22	31.600	31.700	31.400	31.500	29.007	78,692
2025-08-21	31.700	31.700	31.500	31.600	29.099	26,067
2025-08-20	31.600	31.700	31.500	31.500	29.007	27,713
2025-08-19	31.700	31.800	31.500	31.500	29.007	23,254
2025-08-18	31.700	31.800	31.500	31.600	29.099	25,459
2025-08-15	31.600	31.800	31.400	31.600	29.099	45,613
2025-08-14	31.500	31.700	31.400	31.600	29.099	21,741
2025-08-13	31.600	31.700	31.500	31.500	29.007	15,013
2025-08-12	31.600	31.800	31.500	31.500	29.007	27,722
2025-08-11	31.500	31.500	31.400	31.500	29.007	29,580

← NewerPage 5 of 21 · 1,257 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.