Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden
· Delayed Price · Currency is SEK 53.30
-0.70 (-1.30%)
Mar 9, 2026, 5:29 PM CET
STO:EMIL.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.50 | 53.10 | 52.10 | 53.00 | - | -1.85% | 9,343 |
| Mar 6, 2026 | 53.30 | 54.60 | 53.20 | 54.00 | 54.00 | 1.69% | 74,200 |
| Mar 5, 2026 | 52.80 | 53.40 | 52.10 | 53.10 | 53.10 | 0.57% | 11,200 |
| Mar 4, 2026 | 53.10 | 53.40 | 52.50 | 52.80 | 52.80 | -0.56% | 12,148 |
| Mar 3, 2026 | 54.30 | 55.00 | 53.00 | 53.10 | 53.10 | -2.93% | 27,207 |
| Mar 2, 2026 | 55.00 | 55.30 | 54.20 | 54.70 | 54.70 | -0.55% | 43,052 |
| Feb 27, 2026 | 56.50 | 56.50 | 54.90 | 55.00 | 55.00 | -0.90% | 30,659 |
| Feb 26, 2026 | 54.10 | 56.30 | 54.00 | 55.50 | 55.50 | 2.40% | 33,032 |
| Feb 25, 2026 | 54.90 | 55.20 | 54.10 | 54.20 | 54.20 | -0.55% | 11,803 |
| Feb 24, 2026 | 54.60 | 55.00 | 54.10 | 54.50 | 54.50 | -0.18% | 23,597 |
| Feb 23, 2026 | 54.00 | 55.40 | 54.00 | 54.60 | 54.60 | 1.11% | 31,718 |
| Feb 20, 2026 | 53.40 | 54.50 | 53.40 | 54.00 | 54.00 | 0.37% | 60,790 |
| Feb 19, 2026 | 52.30 | 54.00 | 52.30 | 53.80 | 53.80 | 2.09% | 48,751 |
| Feb 18, 2026 | 52.10 | 53.30 | 52.10 | 52.70 | 52.70 | -0.19% | 13,944 |
| Feb 17, 2026 | 52.50 | 53.00 | 52.40 | 52.80 | 52.80 | 0.38% | 104,331 |
| Feb 16, 2026 | 53.00 | 53.60 | 52.40 | 52.60 | 52.60 | -0.94% | 5,873 |
| Feb 13, 2026 | 54.80 | 54.80 | 53.00 | 53.10 | 53.10 | -2.93% | 50,874 |
| Feb 12, 2026 | 54.20 | 54.70 | 52.60 | 54.70 | 54.70 | 0.92% | 21,641 |
| Feb 11, 2026 | 53.20 | 54.70 | 53.00 | 54.20 | 54.20 | 0.18% | 617,947 |
| Feb 10, 2026 | 54.00 | 54.30 | 53.10 | 54.10 | 54.10 | 0.93% | 19,849 |
| Feb 9, 2026 | 53.20 | 54.40 | 53.20 | 53.60 | 53.60 | -0.37% | 9,991 |
| Feb 6, 2026 | 54.50 | 54.80 | 53.40 | 53.80 | 53.80 | -0.55% | 31,718 |
| Feb 5, 2026 | 54.30 | 54.40 | 53.60 | 54.10 | 54.10 | - | 585,933 |
| Feb 4, 2026 | 53.30 | 54.30 | 52.70 | 54.10 | 54.10 | 1.69% | 1,793,555 |
| Feb 3, 2026 | 52.30 | 53.20 | 51.30 | 53.20 | 53.20 | 1.72% | 28,130 |
| Feb 2, 2026 | 52.20 | 53.40 | 52.00 | 52.30 | 52.30 | -1.51% | 239,279 |
| Jan 30, 2026 | 53.50 | 53.90 | 53.00 | 53.10 | 53.10 | -0.56% | 30,211 |
| Jan 29, 2026 | 53.60 | 53.60 | 53.10 | 53.40 | 53.40 | 0.38% | 36,870 |
| Jan 28, 2026 | 52.50 | 53.60 | 51.70 | 53.20 | 53.20 | 1.72% | 2,351,688 |
| Jan 27, 2026 | 52.30 | 52.60 | 51.40 | 52.30 | 52.30 | 0.19% | 11,240 |
| Jan 26, 2026 | 52.70 | 53.00 | 51.10 | 52.20 | 52.20 | -0.57% | 28,645 |
| Jan 23, 2026 | 51.90 | 52.50 | 51.10 | 52.50 | 52.50 | 2.14% | 19,375 |
| Jan 22, 2026 | 50.20 | 51.80 | 50.20 | 51.40 | 51.40 | 3.11% | 22,910 |
| Jan 21, 2026 | 51.50 | 51.90 | 49.85 | 49.85 | 49.85 | -4.50% | 1,470,522 |
| Jan 20, 2026 | 52.00 | 52.20 | 50.90 | 52.20 | 52.20 | 0.38% | 49,244 |
| Jan 19, 2026 | 51.50 | 53.20 | 51.00 | 52.00 | 52.00 | -2.62% | 8,509 |
| Jan 16, 2026 | 53.90 | 54.00 | 53.40 | 53.40 | 53.40 | -0.56% | 77,434 |
| Jan 15, 2026 | 52.40 | 53.80 | 52.00 | 53.70 | 53.70 | 1.51% | 198,458 |
| Jan 14, 2026 | 53.70 | 54.20 | 52.20 | 52.90 | 52.90 | -1.31% | 34,778 |
| Jan 13, 2026 | 53.50 | 54.20 | 53.50 | 53.60 | 53.60 | 0.19% | 340,502 |
| Jan 12, 2026 | 53.90 | 55.00 | 53.50 | 53.50 | 53.50 | -0.19% | 54,221 |
| Jan 9, 2026 | 53.30 | 53.90 | 52.20 | 53.60 | 53.60 | 0.75% | 152,372 |
| Jan 8, 2026 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | -1.30% | 13,645 |
| Jan 7, 2026 | 54.40 | 55.00 | 53.20 | 53.90 | 53.90 | -1.10% | 76,186 |
| Jan 5, 2026 | 54.40 | 54.90 | 53.80 | 54.50 | 54.50 | 0.18% | 144,444 |
| Jan 2, 2026 | 54.60 | 55.00 | 53.50 | 54.40 | 54.40 | 0.74% | 71,573 |
| Dec 30, 2025 | 52.90 | 54.10 | 52.70 | 54.00 | 54.00 | 2.47% | 12,355 |
| Dec 29, 2025 | 51.90 | 53.50 | 51.40 | 52.70 | 52.70 | 2.13% | 26,325 |
| Dec 23, 2025 | 51.00 | 51.70 | 51.00 | 51.60 | 51.60 | 0.58% | 11,527 |
| Dec 22, 2025 | 51.90 | 52.30 | 50.50 | 51.30 | 51.30 | -0.77% | 38,067 |
| Dec 19, 2025 | 51.90 | 52.30 | 51.10 | 51.70 | 51.70 | 0.98% | 88,531 |
| Dec 18, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 51.20 | -1.92% | 18,785 |
| Dec 17, 2025 | 51.80 | 52.20 | 51.40 | 52.20 | 52.20 | 1.16% | 134,674 |
| Dec 16, 2025 | 51.30 | 51.80 | 50.90 | 51.60 | 51.60 | 0.19% | 11,680 |
| Dec 15, 2025 | 52.60 | 52.60 | 51.30 | 51.50 | 51.50 | -1.90% | 69,822 |
| Dec 12, 2025 | 52.00 | 52.90 | 52.00 | 52.50 | 52.50 | 0.96% | 7,573 |
| Dec 11, 2025 | 52.10 | 52.30 | 51.50 | 52.00 | 52.00 | 0.19% | 9,115 |
| Dec 10, 2025 | 52.50 | 52.50 | 51.40 | 51.90 | 51.90 | -0.95% | 7,939 |
| Dec 9, 2025 | 52.50 | 53.30 | 52.10 | 52.40 | 52.40 | 0.58% | 17,752 |
| Dec 8, 2025 | 51.60 | 52.60 | 51.60 | 52.10 | 52.10 | 0.58% | 50,178 |
| 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 |