Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden · Delayed Price · Currency is SEK 51.50
0.00 (0.00%)
At close: Dec 4, 2025
STO:EMIL.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 58.40 | 58.50 | 57.50 | 57.90 | 57.90 | -0.69% | 74,347 |
| Oct 31, 2025 | 59.70 | 59.70 | 58.20 | 58.30 | 58.30 | -0.34% | 12,010 |
| Oct 30, 2025 | 58.40 | 58.80 | 58.20 | 58.50 | 58.50 | - | 23,577 |
| Oct 29, 2025 | 59.90 | 59.90 | 58.20 | 58.50 | 58.50 | -0.34% | 11,920 |
| Oct 28, 2025 | 59.00 | 60.00 | 57.90 | 58.70 | 58.70 | 1.03% | 224,145 |
| Oct 27, 2025 | 57.20 | 59.40 | 57.10 | 58.10 | 58.10 | 3.01% | 26,213 |
| Oct 24, 2025 | 57.00 | 57.70 | 56.40 | 56.40 | 56.40 | -0.70% | 18,551 |
| Oct 23, 2025 | 58.60 | 58.80 | 56.50 | 56.80 | 56.80 | -2.57% | 31,513 |
| Oct 22, 2025 | 59.90 | 59.90 | 57.80 | 58.30 | 58.30 | -1.19% | 48,473 |
| Oct 21, 2025 | 58.10 | 59.70 | 58.00 | 59.00 | 59.00 | 2.25% | 62,770 |
| Oct 20, 2025 | 58.20 | 59.30 | 57.10 | 57.70 | 57.70 | 3.78% | 90,972 |
| Oct 17, 2025 | 56.00 | 56.90 | 54.60 | 55.60 | 55.60 | -0.36% | 13,371 |
| Oct 16, 2025 | 56.50 | 57.50 | 55.70 | 55.80 | 55.80 | -0.53% | 27,241 |
| Oct 15, 2025 | 57.70 | 60.00 | 55.50 | 56.10 | 56.10 | 2.00% | 405,290 |
| Oct 14, 2025 | 54.00 | 55.80 | 54.00 | 55.00 | 55.00 | 3.00% | 64,345 |
| Oct 13, 2025 | 51.40 | 54.00 | 51.00 | 53.40 | 53.40 | 3.89% | 193,637 |
| Oct 10, 2025 | 49.35 | 51.40 | 49.35 | 51.40 | 51.40 | 4.05% | 60,739 |
| Oct 9, 2025 | 49.25 | 49.40 | 48.75 | 49.40 | 49.40 | 0.30% | 43,326 |
| Oct 8, 2025 | 49.00 | 49.35 | 49.00 | 49.25 | 49.25 | 0.51% | 48,959 |
| Oct 7, 2025 | 49.00 | 49.25 | 48.95 | 49.00 | 49.00 | -0.61% | 23,686 |
| Oct 6, 2025 | 48.85 | 49.40 | 48.40 | 49.30 | 49.30 | 0.92% | 8,974 |
| Oct 3, 2025 | 48.40 | 48.85 | 48.05 | 48.85 | 48.85 | 0.21% | 14,865 |
| Oct 2, 2025 | 48.35 | 48.85 | 48.10 | 48.75 | 48.75 | -0.20% | 5,266 |
| Oct 1, 2025 | 49.00 | 49.00 | 48.35 | 48.85 | 48.85 | 0.93% | 544 |
| Sep 30, 2025 | 48.50 | 48.85 | 48.00 | 48.40 | 48.40 | -0.21% | 24,010 |
| Sep 29, 2025 | 48.35 | 49.00 | 48.20 | 48.50 | 48.50 | 0.10% | 40,792 |