Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	30.900	30.900	30.500	30.800	26.971	8,905
2024-11-12	31.000	31.000	30.700	30.900	27.059	4,940
2024-11-11	31.500	31.500	30.600	31.000	27.146	92,563
2024-11-08	31.500	31.500	31.100	31.400	27.497	3,821
2024-11-07	31.200	31.500	31.100	31.500	27.584	8,203
2024-11-06	31.500	31.500	31.000	31.300	27.409	13,139
2024-11-05	31.500	31.500	31.200	31.400	27.497	10,664
2024-11-04	31.500	31.500	31.300	31.500	27.584	16,918
2024-11-01	31.300	31.500	31.300	31.500	27.584	4,812
2024-10-31	31.500	31.500	31.300	31.400	27.497	8,563
2024-10-30	31.500	31.500	31.400	31.500	27.584	9,224
2024-10-29	31.500	31.500	31.400	31.400	27.497	12,011
2024-10-28	31.500	31.500	31.300	31.500	27.584	21,439
2024-10-25	31.300	31.500	31.200	31.500	27.584	8,416
2024-10-24	31.500	31.600	31.200	31.300	27.409	32,699
2024-10-23	31.500	31.600	31.400	31.400	27.497	18,572
2024-10-22	31.700	31.800	31.400	31.500	27.584	16,720
2024-10-21	31.600	31.900	31.500	31.500	27.584	38,760
2024-10-18	31.700	31.700	31.300	31.700	27.759	14,593
2024-10-17	31.800	31.800	31.500	31.700	27.759	38,829
2024-10-16	31.900	31.900	31.500	31.500	27.584	6,823
2024-10-15	31.800	32.000	31.500	31.600	27.672	30,405
2024-10-14	31.500	31.800	31.400	31.700	27.759	35,951
2024-10-11	31.500	31.500	31.200	31.400	27.497	3,190
2024-10-10	31.400	31.500	31.100	31.400	27.497	9,234
2024-10-09	31.400	31.500	31.200	31.500	27.584	14,795
2024-10-08	31.300	31.500	31.100	31.500	27.584	13,267
2024-10-07	31.200	31.500	31.200	31.300	27.409	12,157
2024-10-04	31.500	31.500	31.100	31.300	27.409	26,934
2024-10-03	31.300	31.500	31.100	31.400	27.497	55,000
2024-10-02	31.600	31.600	31.200	31.300	27.409	24,239
2024-10-01	31.600	31.600	31.300	31.300	27.409	13,254
2024-09-30	32.100	32.100	31.100	31.500	27.584	60,114
2024-09-27	31.500	31.800	31.300	31.600	27.672	15,684
2024-09-26	31.900	31.900	31.600	31.700	27.322	27,967
2024-09-25	31.700	32.000	31.700	31.700	27.322	44,263
2024-09-24	31.800	31.800	31.500	31.700	27.322	26,011
2024-09-23	31.600	31.900	31.500	31.800	27.408	3,569
2024-09-20	31.900	31.900	31.000	31.600	27.235	59,194
2024-09-19	32.000	32.300	31.600	32.300	27.839	10,479
2024-09-18	31.400	32.000	31.400	31.500	27.149	8,281
2024-09-17	31.100	32.500	31.100	31.400	27.063	25,746
2024-09-16	31.400	31.400	30.800	30.900	26.632	3,834
2024-09-13	30.800	33.000	30.400	30.500	26.287	20,725
2024-09-12	30.500	30.800	30.500	30.800	26.546	16,009
2024-09-11	30.500	30.800	30.400	30.700	26.460	9,706
2024-09-10	30.500	30.500	30.300	30.500	26.287	29,367
2024-09-09	30.300	30.700	30.200	30.700	26.460	13,447
2024-09-06	30.300	30.500	30.200	30.500	26.287	4,870
2024-09-05	30.300	30.500	30.100	30.300	26.115	12,651
2024-09-04	30.400	30.500	30.000	30.300	26.115	12,155
2024-09-03	30.400	30.500	30.200	30.500	26.287	2,065
2024-09-02	30.600	30.600	30.300	30.500	26.287	7,047
2024-08-30	30.600	30.600	30.200	30.500	26.287	9,818
2024-08-29	30.200	30.900	30.200	30.600	26.374	6,371
2024-08-28	30.200	30.400	30.000	30.100	25.943	11,483
2024-08-27	30.100	30.200	29.900	30.200	26.029	9,574
2024-08-26	30.200	30.400	29.800	30.100	25.943	13,948
2024-08-23	30.000	30.000	29.700	30.000	25.856	12,029
2024-08-22	29.900	30.000	29.500	29.700	25.598	24,581

← NewerPage 9 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.