Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.400	31.600	31.400	31.500	29.007	29,008
2025-08-07	31.400	31.600	31.400	31.400	28.915	74,724
2025-08-06	31.400	31.600	31.400	31.400	28.915	32,319
2025-08-05	31.300	31.800	31.300	31.400	28.915	51,982
2025-08-04	31.100	31.900	31.100	31.300	28.823	57,819
2025-08-01	31.200	31.200	31.000	31.100	28.638	51,532
2025-07-31	31.200	31.200	31.100	31.200	28.730	31,724
2025-07-30	31.200	31.200	31.100	31.100	28.638	20,725
2025-07-29	31.100	31.300	31.100	31.100	28.638	55,797
2025-07-28	31.300	31.300	31.100	31.200	28.730	63,230
2025-07-25	31.100	31.300	31.000	31.300	28.823	39,816
2025-07-24	31.100	31.100	31.000	31.100	28.638	47,978
2025-07-23	31.100	31.200	31.000	31.100	28.638	70,823
2025-07-22	31.100	31.100	31.000	31.100	28.638	23,974
2025-07-21	31.000	31.100	30.900	31.000	28.546	14,995
2025-07-18	31.000	31.000	30.900	31.000	28.546	64,999
2025-07-17	31.100	31.100	30.900	31.000	28.546	25,098
2025-07-16	31.000	31.100	30.900	30.900	28.454	25,794
2025-07-15	31.200	31.200	30.500	30.900	28.454	259,909
2025-07-14	31.000	31.300	31.000	31.200	28.730	50,482
2025-07-11	30.900	31.100	30.800	30.900	28.454	84,193
2025-07-10	30.700	31.000	30.700	30.800	28.362	34,859
2025-07-09	31.100	31.100	30.800	30.800	28.362	74,120
2025-07-08	31.100	31.100	30.900	31.000	28.546	44,575
2025-07-07	31.000	31.100	30.900	31.100	28.638	123,900
2025-07-04	31.000	31.000	30.800	31.000	28.546	56,151
2025-07-03	30.900	31.200	30.800	30.900	28.454	128,007
2025-07-02	30.800	31.100	30.800	30.800	28.362	48,717
2025-07-01	30.700	30.800	30.600	30.700	28.270	80,693
2025-06-30	30.700	30.700	30.600	30.600	28.178	50,605
2025-06-27	30.600	30.700	30.500	30.600	28.178	61,451
2025-06-26	31.000	31.200	31.000	31.100	28.178	188,337
2025-06-25	31.000	31.500	30.900	31.000	28.087	617,614
2025-06-24	30.800	31.000	30.800	30.900	27.997	131,463
2025-06-23	30.700	31.000	30.700	30.800	27.906	307,501
2025-06-19	30.700	30.800	30.600	30.700	27.816	85,714
2025-06-18	30.800	30.800	30.700	30.700	27.816	66,532
2025-06-17	30.700	30.900	30.700	30.800	27.906	47,470
2025-06-16	30.500	30.800	30.400	30.800	27.906	66,462
2025-06-13	30.700	30.700	30.400	30.500	27.634	77,128
2025-06-12	30.900	30.900	30.700	30.700	27.816	77,601
2025-06-11	31.000	31.000	30.800	30.800	27.906	43,513
2025-06-10	30.700	31.000	30.700	30.900	27.997	96,927
2025-06-09	30.100	30.800	30.100	30.700	27.816	81,682
2025-06-05	30.000	30.200	30.000	30.000	27.181	278,508
2025-06-04	30.100	30.100	30.000	30.000	27.181	101,823
2025-06-03	30.100	30.100	29.800	30.100	27.272	89,066
2025-06-02	30.100	30.100	30.000	30.000	27.181	63,290
2025-05-30	30.000	30.100	30.000	30.000	27.181	45,061
2025-05-28	30.000	30.100	29.900	29.900	27.091	98,126
2025-05-27	30.100	30.100	29.900	30.000	27.181	170,194
2025-05-26	30.000	30.200	30.000	30.000	27.181	82,871
2025-05-23	30.100	30.100	29.900	30.000	27.181	75,122
2025-05-22	30.000	30.100	29.900	30.000	27.181	90,121
2025-05-21	29.900	30.000	29.800	30.000	27.181	59,139
2025-05-20	29.900	30.000	29.800	29.900	27.091	88,787
2025-05-19	29.800	29.900	29.800	29.900	27.091	22,192
2025-05-16	29.800	29.800	29.600	29.800	27.000	78,909
2025-05-15	29.800	30.000	29.700	29.700	26.910	51,125
2025-05-14	29.900	30.000	29.600	29.800	27.000	76,498

← NewerPage 6 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.