Stockholm - Free Realtime Quote SEK

Fastighetsbolaget Emilshus AB (publ) (EMIL-B.ST)

42.30

+0.30

+(0.71%)

As of 2:47:35 PM GMT+1. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	42.00	42.50	41.90	42.30	42.30	4,435
Jan 17, 2025	42.00	42.40	41.80	42.00	42.00	12,317
Jan 16, 2025	42.30	42.40	40.90	42.00	42.00	24,016
Jan 15, 2025	40.70	42.60	40.00	42.00	42.00	50,241
Jan 14, 2025	41.30	42.70	41.00	41.00	41.00	9,282
Jan 13, 2025	42.00	42.20	41.30	41.30	41.30	3,968
Jan 10, 2025	44.00	44.00	42.00	42.00	42.00	159,870
Jan 9, 2025	44.10	44.10	42.80	43.40	43.40	17,656
Jan 8, 2025	44.20	44.30	43.60	44.10	44.10	19,782
Jan 7, 2025	46.50	46.60	43.60	44.20	44.20	8,790
Jan 3, 2025	45.00	46.70	44.60	46.60	46.60	4,660
Jan 2, 2025	43.40	45.00	43.40	45.00	45.00	5,004
Dec 30, 2024	43.50	43.90	43.50	43.50	43.50	2,049
Dec 27, 2024	43.50	43.60	43.10	43.60	43.60	13,547
Dec 23, 2024	44.90	44.90	43.30	43.90	43.90	49,827
Dec 20, 2024	44.50	45.90	44.40	44.50	44.50	41,956
Dec 19, 2024	44.00	44.90	43.20	44.30	44.30	42,906
Dec 18, 2024	43.90	44.80	43.70	44.60	44.60	18,408
Dec 17, 2024	44.20	46.70	43.80	44.00	44.00	12,521
Dec 16, 2024	43.80	44.90	43.60	44.50	44.50	5,993
Dec 13, 2024	45.50	45.70	43.80	43.80	43.80	7,083
Dec 12, 2024	45.10	45.70	45.10	45.20	45.20	3,216
Dec 11, 2024	45.20	45.70	44.80	45.70	45.70	7,677
Dec 10, 2024	46.90	46.90	44.80	45.70	45.70	22,212
Dec 9, 2024	46.00	47.90	45.90	46.60	46.60	22,631
Dec 6, 2024	44.60	46.80	44.40	46.00	46.00	97,842
Dec 5, 2024	47.80	47.80	45.70	45.80	45.80	6,924
Dec 4, 2024	48.10	48.10	46.50	46.50	46.50	6,161
Dec 3, 2024	50.80	51.00	47.90	48.10	48.10	15,174
Dec 2, 2024	48.70	50.00	48.20	49.80	49.80	4,470
Nov 29, 2024	49.40	49.40	46.60	48.90	48.90	218,487
Nov 28, 2024	48.10	49.00	47.20	48.50	48.50	104,838
Nov 27, 2024	44.40	49.90	44.40	48.00	48.00	82,464
Nov 26, 2024	45.20	45.20	44.40	44.80	44.80	1,584
Nov 25, 2024	45.50	45.50	44.70	45.30	45.30	51,653
Nov 22, 2024	44.10	46.60	43.50	45.50	45.50	22,236
Nov 21, 2024	44.00	44.50	42.70	43.80	43.80	18,763
Nov 20, 2024	43.90	44.00	43.10	44.00	44.00	7,206
Nov 19, 2024	43.50	44.50	43.50	44.30	44.30	64,403
Nov 18, 2024	43.00	44.40	42.10	44.40	44.40	78,291
Nov 15, 2024	43.10	44.10	43.10	43.30	43.30	11,964
Nov 14, 2024	44.00	44.10	43.30	44.00	44.00	20,186
Nov 13, 2024	45.90	45.90	44.00	44.00	44.00	32,789
Nov 12, 2024	45.40	45.40	43.80	45.00	45.00	98,635
Nov 11, 2024	44.60	46.50	44.60	45.40	45.40	28,205
Nov 8, 2024	43.10	44.60	42.80	44.60	44.60	31,667
Nov 7, 2024	41.70	43.10	41.60	43.10	43.10	39,796
Nov 6, 2024	43.60	43.60	40.30	41.80	41.80	48,093
Nov 5, 2024	43.90	44.20	42.80	43.80	43.80	135,362
Nov 4, 2024	45.00	45.00	43.40	44.30	44.30	125,391
Nov 1, 2024	44.50	45.50	44.40	45.50	45.50	4,128
Oct 31, 2024	45.00	45.50	44.00	44.50	44.50	15,672
Oct 30, 2024	46.30	47.20	45.10	45.10	45.10	6,655
Oct 29, 2024	47.80	47.80	46.30	46.30	46.30	7,693
Oct 28, 2024	47.60	49.50	47.20	47.80	47.80	41,169
Oct 25, 2024	48.00	48.80	47.00	47.60	47.60	5,479
Oct 24, 2024	47.00	47.70	46.40	46.90	46.90	11,792
Oct 23, 2024	47.80	47.90	46.40	47.00	47.00	299,615
Oct 22, 2024	49.90	49.90	46.50	47.70	47.70	168,628
Oct 21, 2024	49.80	49.90	48.40	48.70	48.70	8,498
Oct 18, 2024	49.50	49.80	49.30	49.30	49.30	13,131
Oct 17, 2024	49.50	49.90	49.00	49.40	49.40	56,884
Oct 16, 2024	49.40	49.50	47.70	48.80	48.80	114,216
Oct 15, 2024	48.60	49.40	48.00	48.70	48.70	94,817
Oct 14, 2024	48.80	49.70	48.30	48.50	48.50	18,568
Oct 11, 2024	48.50	48.90	47.80	48.80	48.80	40,736
Oct 10, 2024	48.30	48.90	48.30	48.50	48.50	11,607
Oct 9, 2024	48.00	49.50	47.30	48.30	48.30	192,695
Oct 8, 2024	46.80	47.90	46.00	47.10	47.10	19,104
Oct 7, 2024	48.00	48.00	46.00	46.70	46.70	49,943
Oct 4, 2024	46.70	48.00	45.80	48.00	48.00	55,115
Oct 3, 2024	47.10	47.70	46.00	46.70	46.70	29,354
Oct 2, 2024	46.70	47.40	46.70	47.10	47.10	113,766
Oct 1, 2024	47.00	47.80	46.60	47.30	47.30	30,095
Sep 30, 2024	46.00	47.50	45.90	46.70	46.70	23,819
Sep 27, 2024	46.60	47.00	46.60	46.80	46.80	48,867
Sep 26, 2024	47.20	47.20	46.00	46.60	46.60	26,484
Sep 25, 2024	47.00	47.20	46.60	46.60	46.60	12,484
Sep 24, 2024	47.10	47.60	46.00	47.00	47.00	124,948
Sep 23, 2024	47.00	47.70	47.00	47.10	47.10	23,830
Sep 20, 2024	47.50	47.50	46.30	46.90	46.90	12,969
Sep 19, 2024	46.00	48.80	45.10	47.00	47.00	50,116
Sep 18, 2024	45.40	45.90	45.10	45.40	45.40	16,573
Sep 17, 2024	45.90	46.30	45.40	45.40	45.40	4,775
Sep 16, 2024	45.20	46.80	45.20	45.90	45.90	9,381
Sep 13, 2024	45.00	45.80	44.00	45.10	45.10	26,247
Sep 12, 2024	44.80	45.60	43.20	44.60	44.60	26,539
Sep 11, 2024	45.90	46.90	43.20	44.60	44.60	40,199
Sep 10, 2024	42.90	45.90	42.90	45.70	45.70	12,721
Sep 9, 2024	41.80	43.90	41.80	42.90	42.90	580,903
Sep 6, 2024	42.30	42.40	41.70	41.80	41.80	9,740
Sep 5, 2024	42.40	43.00	42.10	42.10	42.10	15,474
Sep 4, 2024	43.50	43.50	42.40	42.40	42.40	20,787
Sep 3, 2024	44.80	44.80	43.30	43.50	43.50	9,341
Sep 2, 2024	45.70	45.70	43.00	44.40	44.40	18,776
Aug 30, 2024	46.10	46.90	44.30	44.30	44.30	26,082
Aug 29, 2024	46.60	47.00	44.50	46.00	46.00	23,335
Aug 28, 2024	46.60	47.00	46.20	46.60	46.60	21,150
Aug 27, 2024	45.70	49.10	45.70	46.40	46.40	29,469
Aug 26, 2024	45.20	45.50	43.30	45.10	45.10	57,431
Aug 23, 2024	43.00	45.50	42.90	44.50	44.50	32,434
Aug 22, 2024	43.90	43.90	41.50	43.00	43.00	62,937
Aug 21, 2024	43.60	43.70	42.60	43.20	43.20	12,513
Aug 20, 2024	44.30	44.50	43.10	43.50	43.50	25,836
Aug 19, 2024	44.70	44.70	42.45	44.20	44.20	18,026
Aug 16, 2024	45.10	45.50	44.60	44.70	44.70	14,559
Aug 15, 2024	44.50	45.40	44.40	45.10	45.10	17,292
Aug 14, 2024	44.60	45.00	44.10	44.40	44.40	7,161
Aug 13, 2024	44.20	44.90	44.20	44.60	44.60	20,482
Aug 12, 2024	43.20	45.20	43.20	44.00	44.00	23,923
Aug 9, 2024	41.90	45.60	41.90	42.90	42.90	85,348
Aug 8, 2024	41.10	42.30	40.80	41.90	41.90	267,871
Aug 7, 2024	39.10	41.60	39.10	41.10	41.10	8,957
Aug 6, 2024	40.10	40.10	38.40	39.10	39.10	13,635
Aug 5, 2024	40.10	40.30	37.60	38.70	38.70	44,240
Aug 2, 2024	40.90	41.10	40.00	41.10	41.10	1,661
Aug 1, 2024	41.20	41.70	41.00	41.40	41.40	3,572
Jul 31, 2024	42.80	42.80	41.20	41.20	41.20	4,006
Jul 30, 2024	41.10	42.60	41.10	42.00	42.00	4,991
Jul 29, 2024	40.60	41.10	40.60	41.10	41.10	377
Jul 26, 2024	41.00	41.90	40.00	40.60	40.60	52,766
Jul 25, 2024	41.60	41.60	40.80	41.20	41.20	8,784
Jul 24, 2024	41.60	42.00	40.80	42.00	42.00	8,112
Jul 23, 2024	41.90	41.90	41.30	41.70	41.70	7,802
Jul 22, 2024	41.70	42.00	41.20	41.60	41.60	10,728
Jul 19, 2024	41.90	42.00	41.30	41.30	41.30	2,738
Jul 18, 2024	42.00	42.30	40.90	41.80	41.80	421,790
Jul 17, 2024	42.60	42.60	40.70	42.20	42.20	70,179
Jul 16, 2024	41.10	42.00	40.60	42.00	42.00	13,717
Jul 15, 2024	39.40	40.80	38.60	40.80	40.80	116,630
Jul 12, 2024	40.30	40.80	39.70	39.70	39.70	21,617
Jul 11, 2024	42.60	42.60	37.00	40.00	40.00	120,600
Jul 10, 2024	40.30	42.40	39.80	41.00	41.00	67,525
Jul 9, 2024	39.70	40.30	39.70	40.30	40.30	30,258
Jul 8, 2024	39.40	40.00	39.10	39.60	39.60	16,749
Jul 5, 2024	38.50	40.40	38.50	39.40	39.40	138,508
Jul 4, 2024	37.30	38.60	37.30	38.50	38.50	42,152
Jul 3, 2024	36.80	37.50	36.80	37.30	37.30	314,533
Jul 2, 2024	36.50	37.10	36.50	36.80	36.80	15,145
Jul 1, 2024	36.60	36.90	36.60	36.90	36.90	13,375
Jun 28, 2024	36.20	36.90	36.20	36.60	36.60	21,471
Jun 27, 2024	35.40	36.90	35.30	36.20	36.20	13,987
Jun 26, 2024	35.20	35.90	35.00	35.60	35.60	4,177
Jun 25, 2024	35.60	35.90	35.10	35.20	35.20	27,037
Jun 24, 2024	36.00	36.00	35.20	36.00	36.00	15,601
Jun 20, 2024	36.30	37.10	36.20	36.20	36.20	30,645
Jun 19, 2024	36.20	37.00	36.10	36.50	36.50	21,495
Jun 18, 2024	36.50	37.00	36.00	36.80	36.80	98,889
Jun 17, 2024	36.60	36.60	36.00	36.50	36.50	16,104
Jun 14, 2024	36.00	36.60	35.60	36.60	36.60	173,235
Jun 13, 2024	36.80	37.00	36.50	36.80	36.80	336,900
Jun 12, 2024	36.30	37.00	35.40	36.80	36.80	88,063
Jun 11, 2024	35.90	36.60	35.90	36.30	36.30	94,443
Jun 10, 2024	36.60	36.60	36.30	36.40	36.40	120,737
Jun 7, 2024	36.10	36.80	36.00	36.60	36.60	145,711
Jun 5, 2024	37.00	37.00	36.00	36.00	36.00	21,457
Jun 4, 2024	36.00	36.90	35.70	36.90	36.90	28,800
Jun 3, 2024	37.00	37.40	36.20	36.30	36.30	34,642
May 31, 2024	35.70	37.40	35.40	37.00	37.00	66,457
May 30, 2024	35.00	35.60	35.00	35.00	35.00	8,908
May 29, 2024	35.60	36.00	34.70	35.00	35.00	75,377
May 28, 2024	35.60	36.00	34.70	35.60	35.60	116,686
May 27, 2024	36.10	37.00	34.70	35.60	35.60	57,759
May 24, 2024	36.10	36.80	35.50	35.60	35.60	50,013
May 23, 2024	36.80	37.80	35.00	36.10	36.10	66,386
May 22, 2024	34.50	37.80	34.50	36.50	36.50	317,199
May 21, 2024	32.10	34.40	32.10	34.40	34.40	717,160
May 20, 2024	32.20	33.40	32.00	33.40	33.40	66,536
May 17, 2024	32.20	32.90	32.20	32.20	32.20	94,176
May 16, 2024	31.40	33.30	31.40	32.20	32.20	100,410
May 15, 2024	34.20	34.90	31.30	31.30	31.30	710,741
May 14, 2024	33.30	35.00	33.30	33.70	33.70	69,000
May 13, 2024	31.90	33.50	31.50	33.20	33.20	868,834
May 10, 2024	32.60	32.70	31.50	31.70	31.70	49,646
May 8, 2024	32.50	32.90	32.40	32.50	32.50	6,038
May 7, 2024	31.30	32.40	31.30	32.40	32.40	36,193
May 6, 2024	32.20	32.20	30.50	31.10	31.10	137,080
May 3, 2024	32.05	32.10	31.80	32.00	32.00	39,241
May 2, 2024	32.20	32.30	31.50	31.60	31.60	25,030
Apr 30, 2024	32.60	32.90	31.90	32.20	32.20	7,563
Apr 29, 2024	32.30	32.80	32.30	32.60	32.60	52,370
Apr 26, 2024	33.30	33.30	31.50	32.80	32.80	6,107
Apr 25, 2024	33.70	33.70	32.10	32.90	32.90	28,783
Apr 24, 2024	33.30	33.40	32.20	33.40	33.40	1,372
Apr 23, 2024	33.40	33.40	32.80	33.30	33.30	7,803
Apr 22, 2024	33.00	33.20	32.80	33.20	33.20	4,485
Apr 19, 2024	33.40	33.40	33.30	33.30	33.30	3,337
Apr 18, 2024	33.40	33.50	33.10	33.40	33.40	42,803
Apr 17, 2024	34.00	34.00	33.20	33.30	33.30	22,427
Apr 16, 2024	34.00	34.10	33.10	33.60	33.60	3,698
Apr 15, 2024	34.00	34.10	34.00	34.10	34.10	933
Apr 12, 2024	34.30	34.30	34.00	34.00	34.00	4,224
Apr 11, 2024	33.30	34.00	33.30	33.70	33.70	4,231
Apr 10, 2024	34.80	35.00	32.30	33.00	33.00	82,071
Apr 9, 2024	34.70	34.70	34.10	34.30	34.30	806
Apr 8, 2024	33.60	34.50	33.60	34.50	34.50	10,961
Apr 5, 2024	34.70	34.80	34.20	34.20	34.20	5,815
Apr 4, 2024	34.10	34.50	34.10	34.50	34.50	4,526
Apr 3, 2024	34.30	34.70	34.30	34.30	34.30	11,956
Apr 2, 2024	35.10	35.10	34.30	34.30	34.30	42,028
Mar 28, 2024	35.00	35.10	34.30	34.70	34.70	9,888
Mar 27, 2024	33.90	34.70	33.50	34.70	34.70	132,982
Mar 26, 2024	33.20	34.40	33.20	34.00	34.00	32,749
Mar 25, 2024	33.60	34.00	33.20	34.00	34.00	1,711
Mar 22, 2024	33.20	33.90	33.20	33.90	33.90	9,287
Mar 21, 2024	33.60	33.90	33.00	33.50	33.50	27,386
Mar 20, 2024	33.70	34.20	32.90	33.50	33.50	21,721
Mar 19, 2024	33.10	34.40	32.80	34.00	34.00	15,972
Mar 18, 2024	31.90	33.90	31.90	33.90	33.90	13,725
Mar 15, 2024	35.80	35.80	34.20	34.20	34.20	4,394
Mar 14, 2024	34.20	35.20	34.20	34.90	34.90	16,349
Mar 13, 2024	35.10	35.30	34.60	34.80	34.80	4,578
Mar 12, 2024	35.00	35.10	34.80	34.80	34.80	1,314
Mar 11, 2024	35.00	35.50	34.00	35.00	35.00	7,407
Mar 8, 2024	33.10	33.80	33.00	33.30	33.30	10,300
Mar 7, 2024	33.80	33.80	33.20	33.30	33.30	14,632
Mar 6, 2024	33.20	33.70	33.20	33.70	33.70	14,312
Mar 5, 2024	33.10	33.60	33.00	33.40	33.40	3,490
Mar 4, 2024	33.50	33.90	33.10	33.10	33.10	50,815
Mar 1, 2024	33.80	34.80	33.50	33.50	33.50	1,404
Feb 29, 2024	33.50	34.30	33.20	33.80	33.80	89,536
Feb 28, 2024	33.30	33.50	33.10	33.10	33.10	33,418
Feb 27, 2024	33.40	33.80	33.10	33.20	33.20	5,331
Feb 26, 2024	33.70	34.10	33.60	33.80	33.80	1,610
Feb 23, 2024	34.00	34.70	34.00	34.10	34.10	25,970
Feb 22, 2024	33.40	34.40	33.40	33.70	33.70	19,072
Feb 21, 2024	34.30	34.30	32.40	33.70	33.70	11,847
Feb 20, 2024	34.90	34.90	34.20	34.20	34.20	51,473
Feb 19, 2024	40.20	40.30	34.30	34.70	34.70	47,796
Feb 16, 2024	33.80	40.20	33.10	40.20	40.20	19,495
Feb 15, 2024	33.80	34.20	33.70	33.80	33.80	5,233
Feb 14, 2024	34.90	34.90	34.00	34.20	34.20	98,765
Feb 13, 2024	33.90	34.40	33.70	34.00	34.00	5,634
Feb 12, 2024	34.10	34.90	33.50	34.20	34.20	32,171
Feb 9, 2024	35.00	35.00	32.20	34.20	34.20	5,167
Feb 8, 2024	34.50	38.30	34.10	34.80	34.80	9,582
Feb 7, 2024	35.90	36.50	35.70	36.30	36.30	10,498
Feb 6, 2024	34.70	35.90	34.70	35.90	35.90	7,902
Feb 5, 2024	37.00	37.40	34.80	35.50	35.50	7,240
Feb 2, 2024	35.70	36.10	34.00	36.10	36.10	17,903
Feb 1, 2024	36.80	36.80	34.60	35.70	35.70	81,022
Jan 31, 2024	36.00	36.80	34.10	36.00	36.00	19,886
Jan 30, 2024	34.10	36.00	34.10	36.00	36.00	6,350
Jan 29, 2024	33.50	36.80	32.90	34.40	34.40	25,235
Jan 26, 2024	34.20	34.20	33.70	33.70	33.70	6,082
Jan 25, 2024	34.00	34.90	33.10	34.00	34.00	12,578
Jan 24, 2024	33.60	34.00	33.20	33.90	33.90	1,533
Jan 23, 2024	32.00	34.10	32.00	33.70	33.70	13,385
Jan 22, 2024	32.70	33.20	32.00	32.40	32.40	8,503

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fastighetsbolaget Emilshus AB (publ) (EMIL-B.ST)