Fastighetsbolaget Emilshus AB Pfd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-13	30.000	30.000	29.700	29.700	26.910	54,673
2025-05-12	29.800	30.000	29.700	30.000	27.181	56,750
2025-05-09	29.600	29.800	29.400	29.700	26.910	121,664
2025-05-08	29.700	29.900	29.400	29.500	26.728	242,339
2025-05-07	29.800	29.900	29.500	29.700	26.910	119,062
2025-05-06	29.670	29.830	29.500	29.700	26.910	66,521
2025-05-05	29.560	29.670	29.500	29.665	26.878	21,906
2025-05-02	29.490	29.655	29.305	29.500	26.728	247,693
2025-04-30	29.585	29.585	29.375	29.400	26.638	33,814
2025-04-29	29.500	29.500	29.420	29.500	26.728	109,296
2025-04-28	29.400	29.490	29.395	29.475	26.706	32,060
2025-04-25	29.200	29.360	29.125	29.355	26.597	63,057
2025-04-24	29.250	29.320	29.000	29.200	26.456	60,082
2025-04-23	29.000	29.200	28.995	29.190	26.447	38,192
2025-04-22	29.000	29.000	28.900	29.000	26.275	55,752
2025-04-17	29.000	29.000	28.900	29.000	26.275	25,342
2025-04-16	28.965	29.000	28.940	29.000	26.275	62,232
2025-04-15	28.890	28.975	28.800	28.965	26.244	48,747
2025-04-14	28.960	28.960	28.650	28.890	26.176	60,257
2025-04-11	27.995	28.645	27.670	28.640	25.949	34,611
2025-04-10	28.505	28.520	27.980	27.990	25.360	60,005
2025-04-09	28.000	28.050	27.005	27.110	24.563	109,721
2025-04-08	28.395	28.585	27.755	27.755	25.147	89,810
2025-04-07	28.200	28.465	27.500	28.255	25.600	102,570
2025-04-04	28.700	28.900	28.400	28.600	25.913	236,115
2025-04-03	28.800	28.800	28.200	28.600	25.913	470,764
2025-04-02	29.000	29.000	28.600	28.800	26.094	232,351
2025-04-01	29.300	29.300	28.800	29.000	26.275	288,981
2025-03-31	29.300	29.500	29.100	29.300	26.547	59,971
2025-03-28	29.300	29.500	28.900	29.100	26.366	73,321
2025-03-27	29.700	29.800	29.300	29.500	26.275	30,699
2025-03-26	29.700	29.800	29.600	29.600	26.364	33,891
2025-03-25	29.600	29.800	29.600	29.600	26.364	31,449
2025-03-24	29.400	29.700	29.400	29.500	26.275	21,812
2025-03-21	29.600	29.800	29.200	29.200	26.008	65,278
2025-03-20	29.600	29.800	29.600	29.600	26.364	17,439
2025-03-19	29.800	29.800	29.500	29.500	26.275	20,901
2025-03-18	29.700	29.800	29.600	29.700	26.453	38,883
2025-03-17	29.500	29.700	29.300	29.600	26.364	45,485
2025-03-14	29.200	29.600	29.200	29.400	26.186	35,876
2025-03-13	29.300	29.300	29.000	29.300	26.097	40,229
2025-03-12	29.000	29.300	29.000	29.200	26.008	47,595
2025-03-11	29.400	29.400	28.600	28.800	25.652	79,349
2025-03-10	29.300	29.400	29.100	29.200	26.008	51,340
2025-03-07	29.100	29.200	29.000	29.100	25.919	76,730
2025-03-06	29.800	29.800	28.600	29.000	25.830	282,920
2025-03-05	30.000	30.100	29.800	29.900	26.632	42,539
2025-03-04	29.900	30.100	29.800	30.000	26.721	46,908
2025-03-03	30.000	30.100	29.900	29.900	26.632	20,836
2025-02-28	30.000	30.000	29.800	29.900	26.632	77,859
2025-02-27	29.900	30.100	29.800	30.000	26.721	50,598
2025-02-26	30.000	30.000	29.900	29.900	26.632	83,399
2025-02-25	29.800	30.000	29.800	29.900	26.632	86,953
2025-02-24	29.900	30.000	29.800	30.000	26.721	63,554
2025-02-21	30.000	30.000	29.800	30.000	26.721	38,631
2025-02-20	30.000	30.000	29.800	30.000	26.721	60,990

← NewerPage 7 of 22 · 1,264 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.