Fastighetsbolaget Emilshus AB Class B EMIL_B
OMXSTO · Sweden · Finance
SEK 43.75+0.10 (+0.23%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 43.65 | -0.80% | SEK 44.00 | SEK 44.45 | SEK 42.75 | 66.48K |
| 2026-09-29 | SEK 44.00 | +0.46% | SEK 44.30 | SEK 44.30 | SEK 43.60 | 28.23K |
| 2026-09-28 | SEK 43.80 | -2.12% | SEK 45.05 | SEK 46.00 | SEK 43.55 | 390.59K |
| 2026-09-25 | SEK 44.75 | -1.86% | SEK 45.00 | SEK 45.40 | SEK 44.75 | 19.98K |
| 2026-09-24 | SEK 45.60 | -0.87% | SEK 44.80 | SEK 45.70 | SEK 44.80 | 22.98K |
| 2026-09-23 | SEK 46.00 | -0.76% | SEK 45.60 | SEK 46.25 | SEK 45.20 | 19.34K |
| 2026-09-22 | SEK 46.35 | +1.64% | SEK 45.60 | SEK 46.35 | SEK 45.40 | 19.63K |
| 2026-09-21 | SEK 45.60 | +0.22% | SEK 45.45 | SEK 45.83 | SEK 44.50 | 148.47K |
| 2026-09-18 | SEK 45.50 | -1.62% | SEK 45.40 | SEK 46.00 | SEK 45.30 | 17.94K |
| 2026-09-17 | SEK 46.25 | -0.32% | SEK 45.65 | SEK 46.25 | SEK 45.60 | 69.13K |
| 2026-09-16 | SEK 46.40 | -0.85% | SEK 46.05 | SEK 46.75 | SEK 46.05 | 5.76K |
| 2026-09-15 | SEK 46.80 | -2.50% | SEK 47.05 | SEK 47.05 | SEK 46.45 | 58.24K |
| 2026-09-14 | SEK 48.00 | -2.04% | SEK 48.05 | SEK 49.10 | SEK 47.85 | 13.47K |
| 2026-09-11 | SEK 49.00 | -1.61% | SEK 49.75 | SEK 49.75 | SEK 48.20 | 17.89K |
| 2026-09-10 | SEK 49.80 | +0.71% | SEK 49.60 | SEK 49.80 | SEK 48.55 | 79.61K |
| 2026-09-09 | SEK 49.45 | -0.90% | SEK 49.80 | SEK 49.80 | SEK 48.60 | 422.84K |
| 2026-09-08 | SEK 49.90 | -2.16% | SEK 50.90 | SEK 50.90 | SEK 49.40 | 213.45K |
| 2026-09-07 | SEK 51.00 | -1.16% | SEK 51.00 | SEK 52.00 | SEK 51.00 | 931 |
| 2026-09-04 | SEK 51.60 | -0.39% | SEK 51.20 | SEK 51.70 | SEK 51.00 | 30.84K |
| 2026-09-03 | SEK 51.80 | -0.19% | SEK 51.50 | SEK 52.00 | SEK 51.20 | 4.59K |
| 2026-09-02 | SEK 51.90 | -0.19% | SEK 51.10 | SEK 51.90 | SEK 51.10 | 11.62K |
| 2026-09-01 | SEK 52.00 | -0.19% | SEK 51.50 | SEK 52.00 | SEK 50.80 | 108.79K |
| 2026-08-31 | SEK 52.10 | +0.97% | SEK 51.40 | SEK 52.10 | SEK 51.00 | 347.33K |
| 2026-08-28 | SEK 51.60 | -0.58% | SEK 52.10 | SEK 52.10 | SEK 50.90 | 7.19K |
| 2026-08-27 | SEK 51.90 | -0.38% | SEK 52.70 | SEK 52.70 | SEK 51.20 | 9.21K |
| 2026-08-26 | SEK 52.10 | -1.14% | SEK 52.90 | SEK 52.90 | SEK 51.90 | 45.60K |
| 2026-08-25 | SEK 52.70 | -0.57% | SEK 53.00 | SEK 53.50 | SEK 52.20 | 5.37K |
| 2026-08-24 | SEK 53.00 | 0.00% | SEK 53.00 | SEK 53.10 | SEK 52.50 | 10.41K |
| 2026-08-21 | SEK 53.00 | +2.12% | SEK 51.90 | SEK 54.20 | SEK 51.80 | 145.46K |
| 2026-08-20 | SEK 51.90 | 0.00% | SEK 51.80 | SEK 51.90 | SEK 51.00 | 19.51K |
| 2026-08-19 | SEK 51.90 | +1.76% | SEK 50.90 | SEK 51.90 | SEK 50.00 | 8.60K |
| 2026-08-18 | SEK 51.00 | +0.79% | SEK 50.60 | SEK 51.60 | SEK 50.60 | 6.30K |
| 2026-08-17 | SEK 50.60 | -0.59% | SEK 50.40 | SEK 50.60 | SEK 49.75 | 11.51K |
| 2026-08-14 | SEK 50.90 | -1.36% | SEK 50.40 | SEK 51.30 | SEK 50.40 | 2.35K |
| 2026-08-13 | SEK 51.60 | +0.98% | SEK 50.90 | SEK 51.70 | SEK 50.00 | 3.41K |
| 2026-08-12 | SEK 51.10 | +0.99% | SEK 50.80 | SEK 51.20 | SEK 50.60 | 706 |
| 2026-08-11 | SEK 50.60 | -2.50% | SEK 51.40 | SEK 52.00 | SEK 50.20 | 9.62K |
| 2026-08-10 | SEK 51.90 | +0.97% | SEK 51.40 | SEK 52.00 | SEK 51.40 | 12.45K |
| 2026-08-07 | SEK 51.40 | +0.19% | SEK 51.10 | SEK 52.10 | SEK 51.10 | 1.20K |
| 2026-08-06 | SEK 51.30 | +0.20% | SEK 51.80 | SEK 52.00 | SEK 51.10 | 38.99K |
| 2026-08-05 | SEK 51.20 | -2.29% | SEK 51.90 | SEK 52.10 | SEK 51.10 | 11.15K |
| 2026-08-04 | SEK 52.40 | +1.16% | SEK 51.10 | SEK 52.40 | SEK 51.10 | 90.13K |
| 2026-08-03 | SEK 51.80 | -0.19% | SEK 51.70 | SEK 51.90 | SEK 51.00 | 12.32K |
| 2026-07-31 | SEK 51.90 | -0.19% | SEK 51.90 | SEK 52.70 | SEK 51.30 | 19.88K |
| 2026-07-30 | SEK 52.00 | -0.19% | SEK 52.00 | SEK 52.60 | SEK 51.80 | 2.43K |
| 2026-07-29 | SEK 52.10 | -0.95% | SEK 52.60 | SEK 52.90 | SEK 52.10 | 1.50K |
| 2026-07-28 | SEK 52.60 | +1.15% | SEK 52.00 | SEK 52.60 | SEK 51.90 | 1.91K |
| 2026-07-27 | SEK 52.00 | 0.00% | SEK 52.60 | SEK 52.60 | SEK 51.50 | 4.79K |
| 2026-07-24 | SEK 52.00 | +0.78% | SEK 52.50 | SEK 52.60 | SEK 51.90 | 1.84K |
| 2026-07-23 | SEK 51.60 | -0.58% | SEK 52.00 | SEK 52.50 | SEK 51.30 | 1.23K |
| 2026-07-22 | SEK 51.90 | +1.17% | SEK 50.40 | SEK 52.80 | SEK 50.20 | 8.33K |
| 2026-07-21 | SEK 51.30 | -1.35% | SEK 52.90 | SEK 52.90 | SEK 50.70 | 6.74K |
| 2026-07-20 | SEK 52.00 | -2.07% | SEK 53.00 | SEK 53.40 | SEK 52.00 | 3.22K |
| 2026-07-17 | SEK 53.10 | -1.67% | SEK 54.40 | SEK 54.80 | SEK 53.00 | 3.97K |
| 2026-07-16 | SEK 54.00 | +0.37% | SEK 53.20 | SEK 54.00 | SEK 52.10 | 8.04K |
| 2026-07-15 | SEK 53.80 | -0.74% | SEK 55.80 | SEK 55.80 | SEK 53.50 | 6.09K |
| 2026-07-14 | SEK 54.20 | -1.45% | SEK 54.50 | SEK 54.90 | SEK 54.20 | 2.46K |
| 2026-07-13 | SEK 55.00 | +0.73% | SEK 54.30 | SEK 55.10 | SEK 54.20 | 6.54K |
| 2026-07-10 | SEK 54.60 | +1.11% | SEK 54.90 | SEK 55.60 | SEK 54.30 | 5.25K |
| 2026-07-09 | SEK 54.00 | -0.92% | SEK 54.70 | SEK 55.30 | SEK 54.00 | 7.29K |
| 2026-07-08 | SEK 54.50 | -1.98% | SEK 56.00 | SEK 56.00 | SEK 54.40 | 8.59K |
| 2026-07-07 | SEK 55.60 | 0.00% | SEK 55.30 | SEK 57.00 | SEK 55.00 | 9.63K |
| 2026-07-06 | SEK 55.60 | -1.42% | SEK 56.40 | SEK 57.00 | SEK 55.60 | 3.09K |
| 2026-07-03 | SEK 56.40 | 0.00% | SEK 56.40 | SEK 57.00 | SEK 55.80 | 14.14K |
| 2026-07-02 | SEK 56.40 | +1.62% | SEK 55.40 | SEK 57.00 | SEK 53.50 | 85.72K |
| 2026-07-01 | SEK 55.50 | +0.91% | SEK 55.20 | SEK 55.70 | SEK 55.20 | 12.49K |
| 2026-06-30 | SEK 55.00 | +1.29% | SEK 54.20 | SEK 55.60 | SEK 53.70 | 16.54K |
| 2026-06-29 | SEK 54.30 | +0.56% | SEK 54.50 | SEK 54.90 | SEK 54.00 | 22.54K |
| 2026-06-26 | SEK 54.00 | +0.56% | SEK 53.70 | SEK 54.20 | SEK 53.30 | 40.21K |
| 2026-06-25 | SEK 53.70 | +1.90% | SEK 52.70 | SEK 53.70 | SEK 52.60 | 7.09K |
| 2026-06-24 | SEK 52.70 | -0.94% | SEK 53.50 | SEK 53.50 | SEK 52.20 | 50.25K |
| 2026-06-23 | SEK 53.20 | +1.33% | SEK 52.80 | SEK 53.40 | SEK 52.10 | 65.46K |
| 2026-06-22 | SEK 52.50 | -2.23% | SEK 53.50 | SEK 53.50 | SEK 52.50 | 42.09K |
| 2026-06-18 | SEK 53.70 | -0.37% | SEK 53.90 | SEK 53.90 | SEK 53.20 | 69.91K |
| 2026-06-17 | SEK 53.90 | +0.19% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 107.56K |
| 2026-06-16 | SEK 53.80 | -2.18% | SEK 54.90 | SEK 55.20 | SEK 53.80 | 17.45K |
| 2026-06-15 | SEK 55.00 | +2.42% | SEK 53.70 | SEK 55.00 | SEK 53.70 | 12.91K |
| 2026-06-12 | SEK 53.70 | +2.09% | SEK 53.00 | SEK 53.90 | SEK 52.70 | 20.82K |
| 2026-06-11 | SEK 52.60 | -1.87% | SEK 53.50 | SEK 54.00 | SEK 52.60 | 20.31K |
| 2026-06-10 | SEK 53.60 | +1.71% | SEK 52.60 | SEK 53.90 | SEK 52.40 | 50.60K |
| 2026-06-09 | SEK 52.70 | -1.50% | SEK 53.70 | SEK 53.90 | SEK 52.70 | 24.96K |
| 2026-06-08 | SEK 53.50 | -1.11% | SEK 54.30 | SEK 54.70 | SEK 52.80 | 8.48K |
| 2026-06-05 | SEK 54.10 | -0.73% | SEK 54.90 | SEK 54.90 | SEK 54.10 | 4.20K |
| 2026-06-04 | SEK 54.50 | 0.00% | SEK 54.30 | SEK 54.90 | SEK 54.10 | 5.04K |
| 2026-06-03 | SEK 54.50 | -2.68% | SEK 56.20 | SEK 56.40 | SEK 54.40 | 33.86K |
| 2026-06-02 | SEK 56.00 | -1.41% | SEK 56.10 | SEK 56.90 | SEK 55.90 | 72.53K |
| 2026-06-01 | SEK 56.80 | -0.35% | SEK 57.00 | SEK 57.00 | SEK 55.00 | 16.15K |
| 2026-05-29 | SEK 57.00 | -2.56% | SEK 58.40 | SEK 59.40 | SEK 57.00 | 46.77K |
| 2026-05-28 | SEK 58.50 | +0.69% | SEK 57.70 | SEK 58.70 | SEK 57.00 | 29.10K |
| 2026-05-27 | SEK 58.10 | -0.51% | SEK 58.40 | SEK 58.40 | SEK 57.50 | 9.49K |