Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

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

29.35
+0.15
+(0.53%)
At close: April 25 at 5:15:37 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202529.2029.3629.1329.3529.3563,057
Apr 24, 202529.2529.3229.0029.2029.2060,082
Apr 23, 202529.0029.2029.0029.1929.1938,192
Apr 22, 202529.0029.0028.9029.0029.0055,752
Apr 17, 202529.0029.0028.9029.0029.0025,342
Apr 16, 202528.9729.0028.9429.0029.0062,232
Apr 15, 202528.8928.9828.8028.9728.9748,747
Apr 14, 202528.9628.9628.6528.8928.8960,257
Apr 11, 202528.0028.6527.6728.6428.6434,611
Apr 10, 202528.5028.5227.9827.9927.9960,005
Apr 9, 202528.0028.0527.0027.1127.11109,721
Apr 8, 202528.4028.5827.7527.7527.7589,810
Apr 7, 202528.2028.4727.5028.2528.25102,570
Apr 4, 202528.7028.9028.4028.6028.60236,115
Apr 3, 202528.8028.8028.2028.6028.60470,764
Apr 2, 202529.0029.0028.6028.8028.80232,351
Apr 1, 202529.3029.3028.8029.0029.00288,981
Mar 31, 202529.3029.5029.1029.3029.3059,971
Mar 28, 2025 0.5 Dividend
Mar 28, 202529.3029.5028.9029.1029.1073,321
Mar 27, 202529.7029.8029.3029.5029.0030,699
Mar 26, 202529.7029.8029.6029.6029.1033,891
Mar 25, 202529.6029.8029.6029.6029.1031,449
Mar 24, 202529.4029.7029.4029.5029.0021,812
Mar 21, 202529.6029.8029.2029.2028.7165,278
Mar 20, 202529.6029.8029.6029.6029.1017,439
Mar 19, 202529.8029.8029.5029.5029.0020,901
Mar 18, 202529.7029.8029.6029.7029.2038,883
Mar 17, 202529.5029.7029.3029.6029.1045,485
Mar 14, 202529.2029.6029.2029.4028.9035,876
Mar 13, 202529.3029.3029.0029.3028.8040,229
Mar 12, 202529.0029.3029.0029.2028.7147,595
Mar 11, 202529.4029.4028.6028.8028.3179,349
Mar 10, 202529.3029.4029.1029.2028.7151,340
Mar 7, 202529.1029.2029.0029.1028.6176,730
Mar 6, 202529.8029.8028.6029.0028.51282,920
Mar 5, 202530.0030.1029.8029.9029.3942,539
Mar 4, 202529.9030.1029.8030.0029.4946,908
Mar 3, 202530.0030.1029.9029.9029.3920,836
Feb 28, 202530.0030.0029.8029.9029.3977,859
Feb 27, 202529.9030.1029.8030.0029.4950,598
Feb 26, 202530.0030.0029.9029.9029.3983,399
Feb 25, 202529.8030.0029.8029.9029.3986,953
Feb 24, 202529.9030.0029.8030.0029.4963,554
Feb 21, 202530.0030.0029.8030.0029.4938,631
Feb 20, 202530.0030.0029.8030.0029.4960,990
Feb 19, 202530.0030.1029.9030.0029.4925,573
Feb 18, 202530.1030.1029.9030.0029.4926,363
Feb 17, 202530.0030.1029.9029.9029.3938,533
Feb 14, 202530.1030.1029.9030.0029.49132,095
Feb 13, 202530.1030.1030.0030.0029.4944,042
Feb 12, 202530.2030.2029.9030.0029.4966,843
Feb 11, 202530.2030.3029.9030.1029.5947,031
Feb 10, 202530.2030.2030.1030.1029.5939,937
Feb 7, 202530.4030.4030.0030.0029.4947,920
Feb 6, 202530.1030.3029.9030.0029.4964,210
Feb 5, 202530.2030.3029.9030.1029.5923,001
Feb 4, 202530.1030.4030.0030.1029.5910,176
Feb 3, 202530.1030.2029.8030.1029.5913,505
Jan 31, 202530.1030.2030.0030.2029.6917,198
Jan 30, 202530.0030.2029.9030.1029.5921,280
Jan 29, 202529.7030.0029.7029.9029.3917,397
Jan 28, 202529.6029.7029.5029.6029.1039,081
Jan 27, 202529.8029.8029.5029.7029.2010,911
Jan 24, 202529.8029.9029.5029.5029.0074,020
Jan 23, 202529.8030.0029.8029.9029.3935,993
Jan 22, 202529.9030.0029.8029.8029.2917,731
Jan 21, 202530.0030.0029.8029.9029.3910,504
Jan 20, 202529.9030.0029.8030.0029.4911,062
Jan 17, 202530.1030.1029.9029.9029.3915,578
Jan 16, 202530.0030.1029.8030.1029.5910,247
Jan 15, 202529.8030.0029.7030.0029.4915,169
Jan 14, 202529.8029.8029.5029.7029.2025,446
Jan 13, 202530.1030.1029.2029.5029.0050,299
Jan 10, 202530.0030.1029.8029.9029.3926,122
Jan 9, 202530.1030.2029.8029.8029.295,027
Jan 8, 202530.2030.2030.0030.0029.496,633
Jan 7, 202529.9030.1029.9030.0029.4914,829
Jan 3, 202530.0030.1029.9029.9029.3911,112
Jan 2, 202529.7030.1029.7030.1029.5915,276
Dec 30, 202429.8029.9029.6029.8029.2915,323
Dec 27, 2024 0.5 Dividend
Dec 27, 202430.1030.1029.6029.7029.2025,608
Dec 23, 202429.9030.3029.9030.2029.2015,393
Dec 20, 202430.1030.1029.9030.0029.0030,913
Dec 19, 202430.0030.1029.8029.9028.9124,472
Dec 18, 202430.3030.3029.9029.9028.9127,917
Dec 17, 202430.3030.5029.9030.2029.2055,501
Dec 16, 202430.2030.4030.2030.4029.3910,694
Dec 13, 202430.3030.4030.2030.2029.2018,897
Dec 12, 202430.3030.4030.2030.3029.2925,799
Dec 11, 202430.2030.4030.2030.3029.298,364
Dec 10, 202430.4030.5030.2030.3029.2976,672
Dec 9, 202430.4030.5030.4030.5029.498,109
Dec 6, 202430.5030.5030.3030.5029.4917,263
Dec 5, 202430.5030.5030.3030.5029.493,850
Dec 4, 202430.5030.5030.3030.5029.4920,821
Dec 3, 202430.4030.6030.3030.5029.4930,866
Dec 2, 202430.5030.5030.3030.5029.4917,802
Nov 29, 202430.5030.5030.4030.5029.499,755
Nov 28, 202430.5030.5030.3030.5029.499,938
Nov 27, 202430.3030.6030.2030.5029.4916,448
Nov 26, 202430.1030.5030.1030.4029.3920,577
Nov 25, 202430.7030.7030.1030.4029.3912,964
Nov 22, 202430.8030.8030.1030.3029.2924,778
Nov 21, 202430.3030.5029.3029.9028.9148,079
Nov 20, 202430.5030.8029.9030.3029.2921,213
Nov 19, 202430.5030.8030.5030.6029.588,276
Nov 18, 202430.6030.8030.5030.5029.4911,383
Nov 15, 202430.9030.9030.6030.7029.6813,919
Nov 14, 202430.9030.9030.6030.9029.873,695
Nov 13, 202430.9030.9030.5030.8029.788,905
Nov 12, 202431.0031.0030.7030.9029.874,940
Nov 11, 202431.5031.5030.6031.0029.9792,563
Nov 8, 202431.5031.5031.1031.4030.363,821
Nov 7, 202431.2031.5031.1031.5030.458,203
Nov 6, 202431.5031.5031.0031.3030.2613,139
Nov 5, 202431.5031.5031.2031.4030.3610,664
Nov 4, 202431.5031.5031.3031.5030.4516,918
Nov 1, 202431.3031.5031.3031.5030.454,812
Oct 31, 202431.5031.5031.3031.4030.368,563
Oct 30, 202431.5031.5031.4031.5030.459,224
Oct 29, 202431.5031.5031.4031.4030.3612,011
Oct 28, 202431.5031.5031.3031.5030.4521,439
Oct 25, 202431.3031.5031.2031.5030.458,416
Oct 24, 202431.5031.6031.2031.3030.2632,699
Oct 23, 202431.5031.6031.4031.4030.3618,572
Oct 22, 202431.7031.8031.4031.5030.4516,720
Oct 21, 202431.6031.9031.5031.5030.4538,760
Oct 18, 202431.7031.7031.3031.7030.6514,593
Oct 17, 202431.8031.8031.5031.7030.6538,829
Oct 16, 202431.9031.9031.5031.5030.456,823
Oct 15, 202431.8032.0031.5031.6030.5530,405
Oct 14, 202431.5031.8031.4031.7030.6535,951
Oct 11, 202431.5031.5031.2031.4030.363,190
Oct 10, 202431.4031.5031.1031.4030.369,234
Oct 9, 202431.4031.5031.2031.5030.4514,795
Oct 8, 202431.3031.5031.1031.5030.4513,267
Oct 7, 202431.2031.5031.2031.3030.2612,157
Oct 4, 202431.5031.5031.1031.3030.2626,934
Oct 3, 202431.3031.5031.1031.4030.3655,000
Oct 2, 202431.6031.6031.2031.3030.2624,239
Oct 1, 202431.6031.6031.3031.3030.2613,254
Sep 30, 202432.1032.1031.1031.5030.4560,114
Sep 27, 2024 0.5 Dividend
Sep 27, 202431.5031.8031.3031.6030.5515,684
Sep 26, 202431.9031.9031.6031.7030.1627,967
Sep 25, 202431.7032.0031.7031.7030.1644,263
Sep 24, 202431.8031.8031.5031.7030.1626,011
Sep 23, 202431.6031.9031.5031.8030.263,569
Sep 20, 202431.9031.9031.0031.6030.0759,194
Sep 19, 202432.0032.3031.6032.3030.7310,479
Sep 18, 202431.4032.0031.4031.5029.978,281
Sep 17, 202431.1032.5031.1031.4029.8825,746
Sep 16, 202431.4031.4030.8030.9029.403,834
Sep 13, 202430.8033.0030.4030.5029.0220,725
Sep 12, 202430.5030.8030.5030.8029.3116,009
Sep 11, 202430.5030.8030.4030.7029.219,706
Sep 10, 202430.5030.5030.3030.5029.0229,367
Sep 9, 202430.3030.7030.2030.7029.2113,447
Sep 6, 202430.3030.5030.2030.5029.024,870
Sep 5, 202430.3030.5030.1030.3028.8312,651
Sep 4, 202430.4030.5030.0030.3028.8312,155
Sep 3, 202430.4030.5030.2030.5029.022,065
Sep 2, 202430.6030.6030.3030.5029.027,047
Aug 30, 202430.6030.6030.2030.5029.029,818
Aug 29, 202430.2030.9030.2030.6029.126,371
Aug 28, 202430.2030.4030.0030.1028.6411,483
Aug 27, 202430.1030.2029.9030.2028.749,574
Aug 26, 202430.2030.4029.8030.1028.6413,948
Aug 23, 202430.0030.0029.7030.0028.5512,029
Aug 22, 202429.9030.0029.5029.7028.2624,581
Aug 21, 202429.9029.9029.6029.6028.175,095
Aug 20, 202429.8029.9029.5029.9028.4514,686
Aug 19, 202429.7029.8029.5029.8028.369,006
Aug 16, 202429.8029.8029.4029.8028.367,817
Aug 15, 202429.7029.9029.2029.3027.8816,007
Aug 14, 202429.8029.9029.3029.7028.266,649
Aug 13, 202429.7030.0029.3029.6028.1718,723
Aug 12, 202429.8029.8029.3029.7028.2619,270
Aug 9, 202429.7029.9029.4029.8028.366,568
Aug 8, 202429.2029.7029.2029.7028.264,765
Aug 7, 202429.7030.0029.0029.7028.2626,954
Aug 6, 202429.3030.0029.0029.3027.8817,354
Aug 5, 202429.7029.7028.6029.2027.7842,676
Aug 2, 202429.5030.0029.2029.8028.3628,131
Aug 1, 202429.4029.5029.3029.5028.075,115
Jul 31, 202429.4029.4029.2029.4027.978,535
Jul 30, 202429.4029.4029.2029.2027.7811,802
Jul 29, 202429.3029.4029.1029.4027.9715,106
Jul 26, 202429.3029.3029.1029.3027.885,035
Jul 25, 202429.3029.3029.0029.3027.881,105
Jul 24, 202429.2029.3029.1029.3027.885,144
Jul 23, 202429.1029.2028.0029.2027.7817,182
Jul 22, 202429.0029.2028.9029.2027.7815,215
Jul 19, 202428.9029.3028.9029.0027.599,594
Jul 18, 202429.1029.2028.9029.0027.5911,238
Jul 17, 202429.2029.2028.9029.1027.6919,508
Jul 16, 202429.3029.3028.9029.2027.7814,578
Jul 15, 202429.2029.3028.8029.0027.598,922
Jul 12, 202429.2029.4029.0029.3027.8840,912
Jul 11, 202428.9029.3028.9029.0027.5924,196
Jul 10, 202429.0029.0028.6028.7027.3127,402
Jul 9, 202429.3029.3028.6028.8027.409,558
Jul 8, 202429.2029.2028.7028.9027.508,965
Jul 5, 202428.9029.2028.5029.2027.7813,725
Jul 4, 202428.7028.8028.4028.7027.3131,099
Jul 3, 202429.0029.0028.4028.7027.3117,240
Jul 2, 202428.7029.0028.5028.5027.126,608
Jul 1, 202428.9029.0028.7028.8027.406,219
Jun 28, 202428.6029.0028.6028.8027.404,028
Jun 27, 2024 0.5 Dividend
Jun 27, 202429.1029.7028.6028.6027.219,525
Jun 26, 202429.3029.3028.6028.9027.029,656
Jun 25, 202429.0029.4028.7029.0027.125,646
Jun 24, 202428.9029.7028.7029.0027.1215,536
Jun 20, 202428.7029.4028.6028.7026.8415,105
Jun 19, 202429.0029.4028.6028.7026.8425,110
Jun 18, 202429.0029.3028.6029.0027.1210,989
Jun 17, 202429.7029.7028.8029.0027.1227,394
Jun 14, 202429.1029.6029.1029.6027.68730
Jun 13, 202429.7029.7028.6029.1027.2141,235
Jun 12, 202429.9029.9029.5029.8027.868,438
Jun 11, 202429.9029.9029.6029.8027.863,302
Jun 10, 202429.9029.9029.8029.9027.964,569
Jun 7, 202429.9030.0029.6029.6027.6820,425
Jun 5, 202430.0030.0029.8030.0028.053,176
Jun 4, 202430.3030.3029.7030.0028.056,136
Jun 3, 202430.0030.4029.7030.0028.053,734
May 31, 202430.0030.3029.7030.0028.059,832
May 30, 202430.2030.5029.7030.0028.0533,798
May 29, 202430.4030.4030.1030.3028.3311,202
May 28, 202430.4030.8029.8030.4028.4314,279
May 27, 202430.8030.8029.9030.2028.2415,043
May 24, 202430.0030.6029.7030.0028.0510,995
May 23, 202429.9031.0029.5029.9027.9655,390
May 22, 202429.6030.0029.2029.4027.4957,077
May 21, 202429.3029.7028.9029.4027.4914,204
May 20, 202429.1029.4029.0029.3027.409,527
May 17, 202429.0029.8029.0029.0027.1256,421
May 16, 202429.0029.0028.9028.9027.022,327
May 15, 202429.1029.2028.9029.0027.1213,780
May 14, 202429.0029.4028.7028.9027.0226,209
May 13, 202428.6029.0028.4029.0027.1234,257
May 10, 202428.5028.7028.3028.6026.7455,775
May 8, 202428.4028.6028.4028.5026.6520,808
May 7, 202428.2028.3028.1028.3026.465,453
May 6, 202428.3028.4028.1028.2026.3713,414
May 3, 202428.2028.3028.0028.2026.3723,981
May 2, 202428.5028.7028.0028.2026.3717,661
Apr 30, 202428.6028.6028.2028.5026.659,179
Apr 29, 202428.4028.4028.0028.4026.5625,119
Apr 26, 202428.4028.4028.2028.4026.569,204
Apr 25, 202428.2028.4028.2028.4026.5645,108

Related Tickers

2EN.F Entra ASA
9.78
-0.81%
 
2EN.BE Entra ASA
9.53
+1.06%
 
OLT.OL Olav Thon Eiendomsselskap ASA
254.00
-0.39%
 
SAGA-D.ST AB Sagax (publ)
32.59
+0.49%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
162.00
+0.78%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.9110
+1.37%