Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden · Delayed Price · Currency is SEK 52.10
+0.10 (0.19%)
Jan 20, 2026, 11:55 AM CET
STO:EMIL.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 52.00 | 52.20 | 50.90 | 52.20 | 52.20 | 0.38% | 49,244 |
| Jan 19, 2026 | 51.50 | 53.20 | 51.00 | 52.00 | 52.00 | -2.62% | 8,509 |
| Jan 16, 2026 | 53.90 | 54.00 | 53.40 | 53.40 | 53.40 | -0.56% | 77,434 |
| Jan 15, 2026 | 52.40 | 53.80 | 52.00 | 53.70 | 53.70 | 1.51% | 198,458 |
| Jan 14, 2026 | 53.70 | 54.20 | 52.20 | 52.90 | 52.90 | -1.31% | 34,778 |
| Jan 13, 2026 | 53.50 | 54.20 | 53.50 | 53.60 | 53.60 | 0.19% | 340,502 |
| Jan 12, 2026 | 53.90 | 55.00 | 53.50 | 53.50 | 53.50 | -0.19% | 54,221 |
| Jan 9, 2026 | 53.30 | 53.90 | 52.20 | 53.60 | 53.60 | 0.75% | 152,372 |
| Jan 8, 2026 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | -1.30% | 13,645 |
| Jan 7, 2026 | 54.40 | 55.00 | 53.20 | 53.90 | 53.90 | -1.10% | 76,186 |
| Jan 5, 2026 | 54.40 | 54.90 | 53.80 | 54.50 | 54.50 | 0.18% | 144,444 |
| Jan 2, 2026 | 54.60 | 55.00 | 53.50 | 54.40 | 54.40 | 0.74% | 71,573 |
| Dec 30, 2025 | 52.90 | 54.10 | 52.70 | 54.00 | 54.00 | 2.47% | 12,355 |
| Dec 29, 2025 | 51.90 | 53.50 | 51.40 | 52.70 | 52.70 | 2.13% | 26,325 |
| Dec 23, 2025 | 51.00 | 51.70 | 51.00 | 51.60 | 51.60 | 0.58% | 11,527 |
| Dec 22, 2025 | 51.90 | 52.30 | 50.50 | 51.30 | 51.30 | -0.77% | 38,067 |
| Dec 19, 2025 | 51.90 | 52.30 | 51.10 | 51.70 | 51.70 | 0.98% | 88,531 |
| Dec 18, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 51.20 | -1.92% | 18,785 |
| Dec 17, 2025 | 51.80 | 52.20 | 51.40 | 52.20 | 52.20 | 1.16% | 134,674 |
| Dec 16, 2025 | 51.30 | 51.80 | 50.90 | 51.60 | 51.60 | 0.19% | 11,680 |
| Dec 15, 2025 | 52.60 | 52.60 | 51.30 | 51.50 | 51.50 | -1.90% | 69,822 |
| Dec 12, 2025 | 52.00 | 52.90 | 52.00 | 52.50 | 52.50 | 0.96% | 7,573 |
| Dec 11, 2025 | 52.10 | 52.30 | 51.50 | 52.00 | 52.00 | 0.19% | 9,115 |
| Dec 10, 2025 | 52.50 | 52.50 | 51.40 | 51.90 | 51.90 | -0.95% | 7,939 |
| Dec 9, 2025 | 52.50 | 53.30 | 52.10 | 52.40 | 52.40 | 0.58% | 17,752 |
| Dec 8, 2025 | 51.60 | 52.60 | 51.60 | 52.10 | 52.10 | 0.58% | 50,178 |
| Dec 5, 2025 | 51.60 | 52.60 | 51.50 | 51.80 | 51.80 | 0.58% | 12,623 |
| Dec 4, 2025 | 51.40 | 51.70 | 51.10 | 51.50 | 51.50 | - | 38,280 |
| Dec 3, 2025 | 52.00 | 52.10 | 50.50 | 51.50 | 51.50 | -0.19% | 36,487 |
| Dec 2, 2025 | 52.90 | 52.90 | 51.20 | 51.60 | 51.60 | -2.64% | 27,388 |
| Dec 1, 2025 | 51.00 | 53.00 | 50.60 | 53.00 | 53.00 | 3.92% | 19,942 |
| Nov 28, 2025 | 51.60 | 52.20 | 50.50 | 51.00 | 51.00 | -1.16% | 117,907 |
| Nov 27, 2025 | 51.90 | 52.70 | 51.60 | 51.60 | 51.60 | -0.77% | 91,978 |
| Nov 26, 2025 | 52.10 | 52.20 | 51.00 | 52.00 | 52.00 | - | 26,722 |
| Nov 25, 2025 | 52.40 | 52.90 | 52.00 | 52.00 | 52.00 | -1.33% | 106,859 |
| Nov 24, 2025 | 50.70 | 52.70 | 50.70 | 52.70 | 52.70 | 3.74% | 37,411 |
| Nov 21, 2025 | 50.50 | 51.50 | 49.95 | 50.80 | 50.80 | -0.39% | 16,828 |
| Nov 20, 2025 | 51.10 | 51.40 | 50.60 | 51.00 | 51.00 | -0.20% | 25,868 |
| Nov 19, 2025 | 51.30 | 52.20 | 51.00 | 51.10 | 51.10 | -0.20% | 14,057 |
| Nov 18, 2025 | 52.10 | 52.20 | 51.20 | 51.20 | 51.20 | -2.66% | 7,912 |
| Nov 17, 2025 | 51.20 | 53.60 | 51.20 | 52.60 | 52.60 | 2.33% | 37,250 |
| Nov 14, 2025 | 52.20 | 52.20 | 51.00 | 51.40 | 51.40 | -0.77% | 15,793 |
| Nov 13, 2025 | 52.20 | 52.50 | 51.60 | 51.80 | 51.80 | -0.38% | 55,737 |
| Nov 12, 2025 | 52.90 | 54.00 | 51.80 | 52.00 | 52.00 | -1.52% | 87,817 |
| Nov 11, 2025 | 54.60 | 54.80 | 52.40 | 52.80 | 52.80 | -2.76% | 66,294 |
| Nov 10, 2025 | 53.50 | 55.00 | 53.50 | 54.30 | 54.30 | 1.50% | 228,138 |
| Nov 7, 2025 | 53.40 | 54.00 | 52.80 | 53.50 | 53.50 | -0.19% | 29,710 |
| Nov 6, 2025 | 55.40 | 55.60 | 52.80 | 53.60 | 53.60 | -3.25% | 36,193 |
| Nov 5, 2025 | 56.90 | 57.00 | 55.40 | 55.40 | 55.40 | -2.81% | 21,402 |
| Nov 4, 2025 | 57.50 | 57.70 | 55.70 | 57.00 | 57.00 | -1.55% | 49,025 |