Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden · Delayed Price · Currency is SEK 52.00
+0.40 (0.78%)
Jul 24, 2026, 5:29 PM CET
STO:EMIL.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.50 | 52.60 | 51.90 | 52.00 | 52.00 | 0.78% | 1,874 |
| Jul 23, 2026 | 52.00 | 52.50 | 51.30 | 51.60 | 51.60 | -0.58% | 1,233 |
| Jul 22, 2026 | 50.40 | 52.80 | 50.20 | 51.90 | 51.90 | 1.17% | 8,329 |
| Jul 21, 2026 | 52.90 | 52.90 | 50.70 | 51.30 | 51.30 | -1.35% | 6,740 |
| Jul 20, 2026 | 53.00 | 53.40 | 52.00 | 52.00 | 52.00 | -2.07% | 3,215 |
| Jul 17, 2026 | 54.40 | 54.80 | 53.00 | 53.10 | 53.10 | -1.67% | 3,972 |
| Jul 16, 2026 | 53.20 | 54.00 | 52.10 | 54.00 | 54.00 | 0.37% | 8,043 |
| Jul 15, 2026 | 55.80 | 55.80 | 53.50 | 53.80 | 53.80 | -0.74% | 6,091 |
| Jul 14, 2026 | 54.50 | 54.90 | 54.20 | 54.20 | 54.20 | -1.45% | 2,608 |
| Jul 13, 2026 | 54.30 | 55.10 | 54.20 | 55.00 | 55.00 | 0.73% | 6,535 |
| Jul 10, 2026 | 54.90 | 55.60 | 54.30 | 54.60 | 54.60 | 1.11% | 5,245 |
| Jul 9, 2026 | 54.70 | 55.30 | 54.00 | 54.00 | 54.00 | -0.92% | 7,292 |
| Jul 8, 2026 | 56.00 | 56.00 | 54.40 | 54.50 | 54.50 | -1.98% | 8,593 |
| Jul 7, 2026 | 55.30 | 57.00 | 55.00 | 55.60 | 55.60 | - | 9,625 |
| Jul 6, 2026 | 56.40 | 57.00 | 55.60 | 55.60 | 55.60 | -1.42% | 3,094 |
| Jul 3, 2026 | 56.40 | 57.00 | 55.80 | 56.40 | 56.40 | - | 14,137 |
| Jul 2, 2026 | 55.40 | 57.00 | 53.50 | 56.40 | 56.40 | 1.62% | 85,719 |
| Jul 1, 2026 | 55.20 | 55.70 | 55.20 | 55.50 | 55.50 | 0.91% | 12,486 |
| Jun 30, 2026 | 54.20 | 55.60 | 53.70 | 55.00 | 55.00 | 1.29% | 16,540 |
| Jun 29, 2026 | 54.50 | 54.90 | 54.00 | 54.30 | 54.30 | 0.56% | 22,543 |
| Jun 26, 2026 | 53.70 | 54.20 | 53.30 | 54.00 | 54.00 | 0.56% | 40,207 |
| Jun 25, 2026 | 52.70 | 53.70 | 52.60 | 53.70 | 53.70 | 1.90% | 7,088 |
| Jun 24, 2026 | 53.50 | 53.50 | 52.20 | 52.70 | 52.70 | -0.94% | 50,252 |
| Jun 23, 2026 | 52.80 | 53.40 | 52.10 | 53.20 | 53.20 | 1.33% | 65,461 |
| Jun 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -2.23% | 42,090 |
| Jun 18, 2026 | 53.90 | 53.90 | 53.20 | 53.70 | 53.70 | -0.37% | 69,909 |
| Jun 17, 2026 | 53.00 | 54.00 | 53.00 | 53.90 | 53.90 | 0.19% | 107,555 |
| Jun 16, 2026 | 54.90 | 55.20 | 53.80 | 53.80 | 53.80 | -2.18% | 17,446 |
| Jun 15, 2026 | 53.70 | 55.00 | 53.70 | 55.00 | 55.00 | 2.42% | 12,940 |
| Jun 12, 2026 | 53.00 | 53.90 | 52.70 | 53.70 | 53.70 | 2.09% | 21,314 |
| Jun 11, 2026 | 53.50 | 54.00 | 52.60 | 52.60 | 52.60 | -1.68% | 20,907 |
| Jun 10, 2026 | 52.60 | 53.90 | 52.40 | 53.50 | 53.50 | 1.52% | 56,444 |
| Jun 9, 2026 | 53.70 | 53.90 | 52.70 | 52.70 | 52.70 | -1.50% | 24,962 |
| Jun 8, 2026 | 54.30 | 54.70 | 52.80 | 53.50 | 53.50 | -1.11% | 8,482 |
| Jun 5, 2026 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -0.73% | 4,394 |
| Jun 4, 2026 | 54.30 | 54.90 | 54.10 | 54.50 | 54.50 | - | 5,040 |
| Jun 3, 2026 | 56.20 | 56.40 | 54.40 | 54.50 | 54.50 | -2.68% | 33,856 |
| Jun 2, 2026 | 56.10 | 56.90 | 55.90 | 56.00 | 56.00 | -1.41% | 72,527 |
| Jun 1, 2026 | 57.00 | 57.00 | 55.00 | 56.80 | 56.80 | -0.35% | 16,149 |
| May 29, 2026 | 58.40 | 59.40 | 57.00 | 57.00 | 57.00 | -2.56% | 46,772 |
| May 28, 2026 | 57.70 | 58.70 | 57.00 | 58.50 | 58.50 | 0.69% | 29,200 |
| May 27, 2026 | 58.40 | 58.40 | 57.50 | 58.10 | 58.10 | -0.51% | 9,492 |
| May 26, 2026 | 58.50 | 59.00 | 57.80 | 58.40 | 58.40 | 2.46% | 14,603 |
| May 25, 2026 | 55.50 | 57.50 | 55.50 | 57.00 | 57.00 | 1.79% | 9,454 |
| May 22, 2026 | 55.50 | 56.50 | 54.70 | 56.00 | 56.00 | 1.27% | 7,664 |
| May 21, 2026 | 54.90 | 55.60 | 54.70 | 55.30 | 55.30 | 0.18% | 57,480 |
| May 20, 2026 | 56.20 | 56.20 | 55.10 | 55.20 | 55.20 | -0.90% | 44,780 |
| May 19, 2026 | 56.00 | 56.50 | 55.30 | 55.70 | 55.70 | -0.18% | 5,185 |
| May 18, 2026 | 56.50 | 56.50 | 54.70 | 55.80 | 55.80 | -1.06% | 12,352 |
| May 15, 2026 | 57.10 | 57.30 | 56.20 | 56.40 | 56.40 | -1.05% | 15,653 |