Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.100	30.100	30.000	30.000	26.721	44,042
2025-02-12	30.200	30.200	29.900	30.000	26.721	66,843
2025-02-11	30.200	30.300	29.900	30.100	26.810	47,031
2025-02-10	30.200	30.200	30.100	30.100	26.810	39,937
2025-02-07	30.400	30.400	30.000	30.000	26.721	47,920
2025-02-06	30.100	30.300	29.900	30.000	26.721	64,210
2025-02-05	30.200	30.300	29.900	30.100	26.810	23,001
2025-02-04	30.100	30.400	30.000	30.100	26.810	10,176
2025-02-03	30.100	30.200	29.800	30.100	26.810	13,505
2025-01-31	30.100	30.200	30.000	30.200	26.899	17,198
2025-01-30	30.000	30.200	29.900	30.100	26.810	21,280
2025-01-29	29.700	30.000	29.700	29.900	26.632	17,397
2025-01-28	29.600	29.700	29.500	29.600	26.364	39,081
2025-01-27	29.800	29.800	29.500	29.700	26.453	10,911
2025-01-24	29.800	29.900	29.500	29.500	26.275	74,020
2025-01-23	29.800	30.000	29.800	29.900	26.632	35,993
2025-01-22	29.900	30.000	29.800	29.800	26.542	17,731
2025-01-21	30.000	30.000	29.800	29.900	26.632	10,504
2025-01-20	29.900	30.000	29.800	30.000	26.721	11,062
2025-01-17	30.100	30.100	29.900	29.900	26.632	15,578
2025-01-16	30.000	30.100	29.800	30.100	26.810	10,247
2025-01-15	29.800	30.000	29.700	30.000	26.721	15,169
2025-01-14	29.800	29.800	29.500	29.700	26.453	25,446
2025-01-13	30.100	30.100	29.200	29.500	26.275	50,299
2025-01-10	30.000	30.100	29.800	29.900	26.632	26,122
2025-01-09	30.100	30.200	29.800	29.800	26.542	5,027
2025-01-08	30.200	30.200	30.000	30.000	26.721	6,633
2025-01-07	29.900	30.100	29.900	30.000	26.721	14,829
2025-01-03	30.000	30.100	29.900	29.900	26.632	11,112
2025-01-02	29.700	30.100	29.700	30.100	26.810	15,276
2024-12-30	29.800	29.900	29.600	29.800	26.542	15,323
2024-12-27	30.100	30.100	29.600	29.700	26.453	25,608
2024-12-23	29.900	30.300	29.900	30.200	26.446	15,393
2024-12-20	30.100	30.100	29.900	30.000	26.271	30,913
2024-12-19	30.000	30.100	29.800	29.900	26.183	24,472
2024-12-18	30.300	30.300	29.900	29.900	26.183	27,917
2024-12-17	30.300	30.500	29.900	30.200	26.446	55,501
2024-12-16	30.200	30.400	30.200	30.400	26.621	10,694
2024-12-13	30.300	30.400	30.200	30.200	26.446	18,897
2024-12-12	30.300	30.400	30.200	30.300	26.533	25,799
2024-12-11	30.200	30.400	30.200	30.300	26.533	8,364
2024-12-10	30.400	30.500	30.200	30.300	26.533	76,672
2024-12-09	30.400	30.500	30.400	30.500	26.709	8,109
2024-12-06	30.500	30.500	30.300	30.500	26.709	17,263
2024-12-05	30.500	30.500	30.300	30.500	26.709	3,850
2024-12-04	30.500	30.500	30.300	30.500	26.709	20,821
2024-12-03	30.400	30.600	30.300	30.500	26.709	30,866
2024-12-02	30.500	30.500	30.300	30.500	26.709	17,802
2024-11-29	30.500	30.500	30.400	30.500	26.709	9,755
2024-11-28	30.500	30.500	30.300	30.500	26.709	9,938
2024-11-27	30.300	30.600	30.200	30.500	26.709	16,448
2024-11-26	30.100	30.500	30.100	30.400	26.621	20,577
2024-11-25	30.700	30.700	30.100	30.400	26.621	12,964
2024-11-22	30.800	30.800	30.100	30.300	26.533	24,778
2024-11-21	30.300	30.500	29.300	29.900	26.183	48,079
2024-11-20	30.500	30.800	29.900	30.300	26.533	21,213
2024-11-19	30.500	30.800	30.500	30.600	26.796	8,276
2024-11-18	30.600	30.800	30.500	30.500	26.709	11,383
2024-11-15	30.900	30.900	30.600	30.700	26.884	13,919
2024-11-14	30.900	30.900	30.600	30.900	27.059	3,695

← NewerPage 8 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.