Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden · Delayed Price · Currency is SEK 45.60
-0.40 (-0.87%)
Sep 24, 2026, 5:29 PM CET
STO:EMIL.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 44.80 | 45.70 | 44.80 | 45.60 | 45.60 | -0.87% | 22,981 |
| Sep 23, 2026 | 45.60 | 46.25 | 45.20 | 46.00 | 46.00 | -0.76% | 19,342 |
| Sep 22, 2026 | 45.60 | 46.35 | 45.40 | 46.35 | 46.35 | 1.64% | 19,625 |
| Sep 21, 2026 | 45.45 | 45.83 | 44.50 | 45.60 | 45.60 | 0.22% | 148,470 |
| Sep 18, 2026 | 45.40 | 46.00 | 45.30 | 45.50 | 45.50 | -1.62% | 17,937 |
| Sep 17, 2026 | 45.65 | 46.25 | 45.60 | 46.25 | 46.25 | -0.32% | 69,126 |
| Sep 16, 2026 | 46.05 | 46.75 | 46.05 | 46.40 | 46.40 | -0.85% | 6,203 |
| Sep 15, 2026 | 47.05 | 47.05 | 46.45 | 46.80 | 46.80 | -2.50% | 58,243 |
| Sep 14, 2026 | 48.05 | 49.10 | 47.85 | 48.00 | 48.00 | -2.04% | 13,466 |
| Sep 11, 2026 | 49.75 | 49.75 | 48.20 | 49.00 | 49.00 | -1.61% | 18,109 |
| Sep 10, 2026 | 49.60 | 49.80 | 48.55 | 49.80 | 49.80 | 0.71% | 79,607 |
| Sep 9, 2026 | 49.80 | 49.80 | 48.60 | 49.45 | 49.45 | -0.90% | 422,835 |
| Sep 8, 2026 | 50.90 | 50.90 | 49.40 | 49.90 | 49.90 | -2.16% | 213,447 |
| Sep 7, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.16% | 931 |
| Sep 4, 2026 | 51.20 | 51.70 | 51.00 | 51.60 | 51.60 | -0.39% | 30,836 |
| Sep 3, 2026 | 51.50 | 52.00 | 51.20 | 51.80 | 51.80 | -0.19% | 3,591 |
| Sep 2, 2026 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | -0.19% | 11,617 |
| Sep 1, 2026 | 51.50 | 52.00 | 50.80 | 52.00 | 52.00 | -0.19% | 108,787 |
| Aug 31, 2026 | 51.40 | 52.10 | 51.00 | 52.10 | 52.10 | 0.97% | 347,328 |
| Aug 28, 2026 | 52.10 | 52.10 | 50.90 | 51.60 | 51.60 | -0.58% | 7,191 |
| Aug 27, 2026 | 52.70 | 52.70 | 51.20 | 51.90 | 51.90 | -0.38% | 9,153 |
| Aug 26, 2026 | 52.90 | 52.90 | 51.90 | 52.10 | 52.10 | -1.14% | 45,604 |
| Aug 25, 2026 | 53.00 | 53.50 | 52.20 | 52.70 | 52.70 | -0.57% | 5,367 |
| Aug 24, 2026 | 53.00 | 53.10 | 52.50 | 53.00 | 53.00 | - | 10,406 |
| Aug 21, 2026 | 51.90 | 54.20 | 51.80 | 53.00 | 53.00 | 2.12% | 145,462 |
| Aug 20, 2026 | 51.80 | 51.90 | 51.00 | 51.90 | 51.90 | - | 19,505 |
| Aug 19, 2026 | 50.90 | 51.90 | 50.00 | 51.90 | 51.90 | 1.76% | 8,604 |
| Aug 18, 2026 | 50.60 | 51.60 | 50.60 | 51.00 | 51.00 | 0.79% | 6,299 |
| Aug 17, 2026 | 50.40 | 50.60 | 49.75 | 50.60 | 50.60 | -0.59% | 11,506 |
| Aug 14, 2026 | 50.40 | 51.30 | 50.40 | 50.90 | 50.90 | -1.36% | 2,351 |
| Aug 13, 2026 | 50.90 | 51.70 | 50.00 | 51.60 | 51.60 | 0.98% | 3,411 |
| Aug 12, 2026 | 50.80 | 51.20 | 50.60 | 51.10 | 51.10 | 0.99% | 706 |
| Aug 11, 2026 | 51.40 | 52.00 | 50.20 | 50.60 | 50.60 | -2.50% | 9,623 |
| Aug 10, 2026 | 51.40 | 52.00 | 51.40 | 51.90 | 51.90 | 0.97% | 12,453 |
| Aug 7, 2026 | 51.10 | 52.10 | 51.10 | 51.40 | 51.40 | 0.19% | 1,203 |
| Aug 6, 2026 | 51.80 | 52.00 | 51.10 | 51.30 | 51.30 | 0.20% | 38,991 |
| Aug 5, 2026 | 51.90 | 52.10 | 51.10 | 51.20 | 51.20 | -2.29% | 11,149 |
| Aug 4, 2026 | 51.10 | 52.40 | 51.10 | 52.40 | 52.40 | 1.16% | 90,127 |
| Aug 3, 2026 | 51.70 | 51.90 | 51.00 | 51.80 | 51.80 | -0.19% | 12,318 |
| Jul 31, 2026 | 51.90 | 52.70 | 51.30 | 51.90 | 51.90 | -0.19% | 19,884 |
| Jul 30, 2026 | 52.00 | 52.60 | 51.80 | 52.00 | 52.00 | -0.19% | 2,428 |
| Jul 29, 2026 | 52.60 | 52.90 | 52.10 | 52.10 | 52.10 | -0.95% | 1,498 |
| Jul 28, 2026 | 52.00 | 52.60 | 51.90 | 52.60 | 52.60 | 1.15% | 1,906 |
| Jul 27, 2026 | 52.60 | 52.60 | 51.50 | 52.00 | 52.00 | - | 4,785 |
| 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 |