Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.PREF)
Sweden · Delayed Price · Currency is SEK · Preferred Stock31.15
+0.05 (0.16%)
At close: Apr 30, 2026
STO:EMIL.PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.10 | 31.15 | 31.05 | 31.15 | 31.15 | 0.16% | 10,721 |
| Apr 29, 2026 | 31.15 | 31.30 | 31.10 | 31.10 | 31.10 | 0.16% | 48,925 |
| Apr 28, 2026 | 31.05 | 31.10 | 31.00 | 31.05 | 31.05 | - | 126,633 |
| Apr 27, 2026 | 31.20 | 31.20 | 31.00 | 31.05 | 31.05 | -0.32% | 78,032 |
| Apr 24, 2026 | 31.25 | 31.30 | 31.15 | 31.15 | 31.15 | -0.48% | 45,469 |
| Apr 23, 2026 | 31.35 | 31.40 | 31.20 | 31.30 | 31.30 | -0.16% | 16,392 |
| Apr 22, 2026 | 31.20 | 31.50 | 31.20 | 31.35 | 31.35 | 0.48% | 35,102 |
| Apr 21, 2026 | 31.20 | 31.30 | 31.10 | 31.20 | 31.20 | 0.32% | 45,312 |
| Apr 20, 2026 | 31.15 | 31.15 | 31.00 | 31.10 | 31.10 | -0.16% | 55,572 |
| Apr 17, 2026 | 31.00 | 31.20 | 31.00 | 31.15 | 31.15 | 0.65% | 37,499 |
| Apr 16, 2026 | 30.95 | 31.05 | 30.90 | 30.95 | 30.95 | 0.16% | 33,869 |
| Apr 15, 2026 | 30.85 | 30.95 | 30.80 | 30.90 | 30.90 | 0.16% | 33,279 |
| Apr 14, 2026 | 30.70 | 30.90 | 30.70 | 30.85 | 30.85 | 0.49% | 57,756 |
| Apr 13, 2026 | 31.00 | 31.00 | 30.55 | 30.70 | 30.70 | -0.81% | 161,268 |
| Apr 10, 2026 | 31.05 | 31.10 | 30.95 | 30.95 | 30.95 | -0.48% | 77,132 |
| Apr 9, 2026 | 31.05 | 31.10 | 31.00 | 31.10 | 31.10 | 0.32% | 34,127 |
| Apr 8, 2026 | 30.95 | 31.05 | 30.90 | 31.00 | 31.00 | 0.98% | 58,478 |
| Apr 7, 2026 | 30.75 | 30.80 | 30.65 | 30.70 | 30.70 | 0.33% | 134,582 |
| Apr 2, 2026 | 30.50 | 30.70 | 30.40 | 30.60 | 30.60 | - | 129,825 |
| Apr 1, 2026 | 30.70 | 30.80 | 30.60 | 30.60 | 30.60 | 0.33% | 67,864 |
| Mar 31, 2026 | 30.40 | 30.50 | 30.30 | 30.50 | 30.50 | 0.33% | 78,677 |
| Mar 30, 2026 | 30.50 | 30.80 | 30.40 | 30.40 | 30.40 | -1.62% | 50,604 |
| Mar 27, 2026 | 31.00 | 31.10 | 30.90 | 30.90 | 30.40 | -0.32% | 64,224 |
| Mar 26, 2026 | 31.00 | 31.10 | 30.90 | 31.00 | 30.50 | - | 62,455 |
| Mar 25, 2026 | 31.30 | 31.30 | 31.00 | 31.00 | 30.50 | -0.32% | 43,373 |
| Mar 24, 2026 | 31.30 | 31.40 | 31.10 | 31.10 | 30.60 | -0.96% | 42,274 |
| Mar 23, 2026 | 31.50 | 31.70 | 30.90 | 31.40 | 30.89 | -0.32% | 104,596 |
| Mar 20, 2026 | 31.80 | 31.90 | 31.50 | 31.50 | 30.99 | -0.63% | 37,919 |
| Mar 19, 2026 | 31.80 | 31.90 | 31.70 | 31.70 | 31.19 | -0.63% | 29,214 |
| Mar 18, 2026 | 31.80 | 32.00 | 31.80 | 31.90 | 31.38 | 0.31% | 32,625 |
| Mar 17, 2026 | 31.90 | 32.00 | 31.80 | 31.80 | 31.29 | -0.31% | 23,743 |
| Mar 16, 2026 | 31.80 | 31.90 | 31.70 | 31.90 | 31.38 | - | 27,791 |
| Mar 13, 2026 | 31.80 | 31.90 | 31.60 | 31.90 | 31.38 | - | 32,090 |
| Mar 12, 2026 | 31.80 | 31.90 | 31.70 | 31.90 | 31.38 | 0.63% | 21,545 |
| Mar 11, 2026 | 31.80 | 31.90 | 31.60 | 31.70 | 31.19 | -0.31% | 7,613 |
| Mar 10, 2026 | 31.50 | 31.80 | 31.50 | 31.80 | 31.29 | 1.27% | 16,130 |
| Mar 9, 2026 | 31.60 | 31.60 | 31.20 | 31.40 | 30.89 | -0.63% | 42,781 |
| Mar 6, 2026 | 31.70 | 31.90 | 31.60 | 31.60 | 31.09 | - | 11,032 |
| Mar 5, 2026 | 31.70 | 31.90 | 31.60 | 31.60 | 31.09 | -0.32% | 26,220 |
| Mar 4, 2026 | 31.70 | 31.80 | 31.50 | 31.70 | 31.19 | 0.32% | 24,562 |
| Mar 3, 2026 | 31.90 | 31.90 | 31.50 | 31.60 | 31.09 | -0.63% | 47,570 |
| Mar 2, 2026 | 31.90 | 32.00 | 31.80 | 31.80 | 31.29 | -0.31% | 29,828 |
| Feb 27, 2026 | 31.90 | 32.00 | 31.80 | 31.90 | 31.38 | 0.31% | 41,273 |
| Feb 26, 2026 | 31.90 | 32.00 | 31.80 | 31.80 | 31.29 | -0.31% | 23,468 |
| Feb 25, 2026 | 31.90 | 32.00 | 31.80 | 31.90 | 31.38 | 0.31% | 50,892 |
| Feb 24, 2026 | 32.00 | 32.10 | 31.80 | 31.80 | 31.29 | -0.62% | 17,408 |
| Feb 23, 2026 | 32.00 | 32.20 | 31.90 | 32.00 | 31.48 | - | 107,272 |
| Feb 20, 2026 | 32.00 | 32.00 | 31.90 | 32.00 | 31.48 | 0.31% | 31,025 |
| Feb 19, 2026 | 31.90 | 32.00 | 31.80 | 31.90 | 31.38 | 0.31% | 49,559 |
| Feb 18, 2026 | 31.80 | 32.00 | 31.60 | 31.80 | 31.29 | - | 91,124 |