Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.000	29.100	29.000	29.050	29.050	106,377
2026-10-15	28.850	29.000	28.850	28.950	28.950	78,370
2026-10-14	28.400	28.850	28.350	28.800	28.800	125,937
2026-10-13	28.400	28.450	28.300	28.350	28.350	69,893
2026-10-12	28.650	28.700	28.250	28.250	28.250	115,352
2026-10-09	28.550	28.600	28.550	28.600	28.600	77,976
2026-10-08	28.650	28.650	28.400	28.500	28.500	80,669
2026-10-07	28.700	28.750	28.600	28.600	28.600	61,852
2026-10-06	28.600	28.800	28.500	28.750	28.750	61,297
2026-10-05	28.750	28.800	28.600	28.600	28.600	172,978
2026-10-02	28.700	28.850	28.650	28.700	28.700	53,681
2026-10-01	29.000	29.000	28.650	28.700	28.700	154,798
2026-09-30	28.850	28.950	28.650	28.900	28.900	53,148
2026-09-29	28.700	28.900	28.600	28.700	28.700	158,109
2026-09-28	29.100	29.200	29.000	29.200	28.700	118,356
2026-09-25	29.000	29.150	28.850	29.050	28.553	253,912
2026-09-24	29.600	29.600	28.950	28.950	28.454	421,498
2026-09-23	29.850	29.900	29.700	29.750	29.241	147,186
2026-09-22	29.900	29.950	29.850	29.850	29.339	108,048
2026-09-21	29.950	30.050	29.900	29.950	29.437	114,502
2026-09-18	29.900	29.950	29.900	29.950	29.437	67,608
2026-09-17	29.900	29.950	29.900	29.950	29.437	91,490
2026-09-16	29.850	29.950	29.800	29.800	29.290	178,418
2026-09-15	30.050	30.050	29.750	29.800	29.290	238,584
2026-09-14	30.200	30.200	30.000	30.050	29.535	86,397
2026-09-11	30.250	30.250	30.050	30.150	29.634	242,467
2026-09-10	30.350	30.400	30.250	30.250	29.732	55,883
2026-09-09	30.400	30.400	30.300	30.300	29.781	36,356
2026-09-08	30.400	30.400	30.300	30.400	29.880	59,276
2026-09-07	30.350	30.400	30.300	30.300	29.781	82,705
2026-09-04	30.250	30.350	30.250	30.350	29.830	49,165
2026-09-03	30.250	30.350	30.250	30.250	29.732	92,848
2026-09-02	30.400	30.400	30.250	30.250	29.732	101,662
2026-09-01	30.400	30.400	30.300	30.350	29.830	49,593
2026-08-31	30.400	30.400	30.250	30.350	29.830	159,589
2026-08-28	30.450	30.450	30.350	30.450	29.929	63,008
2026-08-27	30.400	30.450	30.350	30.400	29.880	47,793
2026-08-26	30.450	30.550	30.400	30.400	29.880	38,357
2026-08-25	30.400	30.450	30.350	30.450	29.929	19,024
2026-08-24	30.400	30.450	30.300	30.350	29.830	47,412
2026-08-21	30.300	30.450	30.250	30.400	29.880	102,446
2026-08-20	30.350	30.400	30.250	30.250	29.732	152,194
2026-08-19	30.350	30.400	30.300	30.300	29.781	50,755
2026-08-18	30.450	30.450	30.350	30.350	29.830	36,109
2026-08-17	30.450	30.500	30.350	30.350	29.830	51,421
2026-08-14	30.500	30.500	30.400	30.400	29.880	44,640
2026-08-13	30.500	30.500	30.450	30.450	29.929	35,367
2026-08-12	30.450	30.500	30.450	30.450	29.929	29,730
2026-08-11	30.500	30.500	30.450	30.450	29.929	36,383
2026-08-10	30.550	30.550	30.450	30.450	29.929	62,007
2026-08-07	30.550	30.600	30.500	30.500	29.978	34,744
2026-08-06	30.550	30.550	30.450	30.500	29.978	93,184
2026-08-05	30.550	30.550	30.450	30.450	29.929	65,876
2026-08-04	30.450	30.550	30.450	30.500	29.978	86,830
2026-08-03	30.500	30.550	30.400	30.400	29.880	128,238
2026-07-31	30.500	30.550	30.400	30.500	29.978	117,264
2026-07-30	30.450	30.550	30.400	30.500	29.978	118,024
2026-07-29	30.500	30.600	30.350	30.450	29.929	174,494
2026-07-28	30.450	30.550	30.350	30.500	29.978	135,378
2026-07-27	30.400	30.450	30.350	30.350	29.830	143,961

Page 1 of 2 · 65 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.