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 |
| Sep 26, 2025 | 49.15 | 49.15 | 48.25 | 48.45 | 48.45 | -1.32% | 13,482 |
| Sep 25, 2025 | 49.15 | 49.15 | 48.75 | 49.10 | 49.10 | 0.20% | 11,933 |
| Sep 24, 2025 | 49.45 | 49.85 | 49.00 | 49.00 | 49.00 | -1.11% | 17,808 |
| Sep 23, 2025 | 48.25 | 49.55 | 47.95 | 49.55 | 49.55 | 2.69% | 83,357 |
| Sep 22, 2025 | 48.75 | 49.05 | 48.00 | 48.25 | 48.25 | -1.03% | 8,338 |
| Sep 19, 2025 | 48.05 | 48.80 | 48.05 | 48.75 | 48.75 | 0.72% | 9,033 |
| Sep 18, 2025 | 48.80 | 49.50 | 48.20 | 48.40 | 48.40 | -1.22% | 20,232 |
| Sep 17, 2025 | 49.05 | 49.15 | 48.80 | 49.00 | 49.00 | -0.41% | 4,850 |
| Sep 16, 2025 | 49.40 | 49.40 | 49.00 | 49.20 | 49.20 | -0.40% | 23,991 |
| Sep 15, 2025 | 50.30 | 50.30 | 49.35 | 49.40 | 49.40 | -1.40% | 40,964 |
| Sep 12, 2025 | 49.70 | 50.50 | 49.60 | 50.10 | 50.10 | 0.40% | 24,091 |
| Sep 11, 2025 | 49.95 | 50.20 | 49.80 | 49.90 | 49.90 | -0.20% | 5,676 |
| Sep 10, 2025 | 50.10 | 50.80 | 50.00 | 50.00 | 50.00 | -0.20% | 2,344,068 |
| Sep 9, 2025 | 49.60 | 50.60 | 49.60 | 50.10 | 50.10 | 1.21% | 7,672 |
| Sep 8, 2025 | 50.30 | 51.10 | 49.35 | 49.50 | 49.50 | -1.59% | 24,002 |
| Sep 5, 2025 | 50.00 | 50.30 | 49.65 | 50.30 | 50.30 | 1.00% | 27,743 |
| Sep 4, 2025 | 49.55 | 50.40 | 49.50 | 49.80 | 49.80 | 1.12% | 55,622 |
| Sep 3, 2025 | 49.55 | 50.10 | 48.80 | 49.25 | 49.25 | -0.10% | 435,531 |
| Sep 2, 2025 | 50.20 | 50.80 | 49.25 | 49.30 | 49.30 | -1.79% | 448,554 |
| Sep 1, 2025 | 50.50 | 50.70 | 49.45 | 50.20 | 50.20 | 0.80% | 11,832 |
| Aug 29, 2025 | 50.00 | 50.30 | 49.50 | 49.80 | 49.80 | -0.40% | 42,403 |
| Aug 28, 2025 | 49.25 | 50.80 | 49.05 | 50.00 | 50.00 | 1.63% | 57,781 |
| Aug 27, 2025 | 47.90 | 49.40 | 47.90 | 49.20 | 49.20 | 2.93% | 621,337 |
| Aug 26, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - | 5,818 |
| Aug 25, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.10% | 32,088 |
| Aug 22, 2025 | 47.95 | 47.95 | 47.60 | 47.85 | 47.85 | 0.21% | 51,188 |
| Aug 21, 2025 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | 0.10% | 61,147 |
| Aug 20, 2025 | 47.25 | 48.15 | 47.25 | 47.70 | 47.70 | 0.95% | 7,298 |
| Aug 19, 2025 | 47.70 | 47.75 | 47.15 | 47.25 | 47.25 | -0.94% | 17,334 |
| Aug 18, 2025 | 47.40 | 48.00 | 47.40 | 47.70 | 47.70 | 0.53% | 4,603 |
| Aug 15, 2025 | 48.85 | 48.85 | 47.45 | 47.45 | 47.45 | -2.06% | 14,363 |
| Aug 14, 2025 | 48.45 | 48.90 | 48.40 | 48.45 | 48.45 | - | 3,926 |
| Aug 13, 2025 | 49.20 | 49.60 | 48.40 | 48.45 | 48.45 | -1.02% | 104,103 |
| Aug 12, 2025 | 48.00 | 49.60 | 48.00 | 48.95 | 48.95 | 0.31% | 27,001 |
| Aug 11, 2025 | 49.00 | 49.50 | 48.25 | 48.80 | 48.80 | -0.10% | 5,153 |
| Aug 8, 2025 | 49.50 | 49.50 | 48.85 | 48.85 | 48.85 | -0.71% | 203,455 |
| Aug 7, 2025 | 49.50 | 49.75 | 49.20 | 49.20 | 49.20 | -0.40% | 264,363 |
| Aug 6, 2025 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | -0.20% | 4,445 |
| Aug 5, 2025 | 49.95 | 50.00 | 49.50 | 49.50 | 49.50 | -0.90% | 26,611 |
| Aug 4, 2025 | 50.20 | 50.20 | 49.45 | 49.95 | 49.95 | -0.50% | 17,542 |
| Aug 1, 2025 | 50.20 | 50.20 | 49.50 | 50.20 | 50.20 | - | 11,310 |
| Jul 31, 2025 | 50.10 | 50.40 | 49.50 | 50.20 | 50.20 | 0.20% | 9,923 |
| Jul 30, 2025 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.60% | 7,106 |
| Jul 29, 2025 | 51.10 | 51.20 | 50.10 | 50.40 | 50.40 | -0.79% | 5,068 |
| Jul 28, 2025 | 51.40 | 51.40 | 50.80 | 50.80 | 50.80 | 0.40% | 4,970 |
| Jul 25, 2025 | 50.10 | 51.00 | 50.10 | 50.60 | 50.60 | 0.20% | 12,071 |
| Jul 24, 2025 | 50.50 | 51.40 | 50.30 | 50.50 | 50.50 | - | 5,846 |
| Jul 23, 2025 | 50.90 | 50.90 | 50.40 | 50.50 | 50.50 | -1.17% | 6,294 |
| Jul 22, 2025 | 51.30 | 51.40 | 50.90 | 51.10 | 51.10 | - | 11,182 |
| Jul 21, 2025 | 51.30 | 51.60 | 51.10 | 51.10 | 51.10 | -0.58% | 15,878 |