Fastighetsbolaget Emilshus AB (publ) (STO:EMIL.B)
Sweden
· Delayed Price · Currency is SEK 53.60
+0.50 (0.94%)
Apr 29, 2026, 9:00 AM CET
STO:EMIL.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.40 | 54.50 | 53.10 | 53.10 | 53.10 | -1.67% | 50,275 |
| Apr 27, 2026 | 54.30 | 54.90 | 53.20 | 54.00 | 54.00 | -1.46% | 23,574 |
| Apr 24, 2026 | 54.50 | 54.80 | 53.40 | 54.80 | 54.80 | - | 35,443 |
| Apr 23, 2026 | 56.00 | 56.10 | 54.30 | 54.80 | 54.80 | -2.14% | 15,810 |
| Apr 22, 2026 | 56.50 | 57.30 | 55.30 | 56.00 | 56.00 | -0.18% | 3,512,847 |
| Apr 21, 2026 | 58.00 | 58.00 | 55.30 | 56.10 | 56.10 | -3.11% | 362,368 |
| Apr 20, 2026 | 58.20 | 59.40 | 57.70 | 57.90 | 57.90 | -1.19% | 54,614 |
| Apr 17, 2026 | 55.90 | 58.60 | 55.40 | 58.60 | 58.60 | 5.78% | 44,948 |
| Apr 16, 2026 | 54.70 | 55.90 | 54.50 | 55.40 | 55.40 | 2.03% | 140,920 |
| Apr 15, 2026 | 54.20 | 54.90 | 53.30 | 54.30 | 54.30 | 0.93% | 4,672 |
| Apr 14, 2026 | 53.90 | 54.20 | 53.80 | 53.80 | 53.80 | 0.37% | 25,708 |
| Apr 13, 2026 | 53.10 | 54.20 | 52.30 | 53.60 | 53.60 | 0.94% | 27,500 |
| Apr 10, 2026 | 51.60 | 53.10 | 51.10 | 53.10 | 53.10 | 3.11% | 8,975 |
| Apr 9, 2026 | 52.20 | 52.30 | 51.40 | 51.50 | 51.50 | -1.15% | 52,578 |
| Apr 8, 2026 | 50.30 | 52.40 | 50.30 | 52.10 | 52.10 | 4.20% | 7,217 |
| Apr 7, 2026 | 50.50 | 51.50 | 50.00 | 50.00 | 50.00 | -0.99% | 25,367 |
| Apr 2, 2026 | 50.20 | 51.00 | 49.75 | 50.50 | 50.50 | 0.40% | 5,825 |
| Apr 1, 2026 | 51.50 | 52.30 | 50.30 | 50.30 | 50.30 | -1.37% | 14,611 |
| Mar 31, 2026 | 48.60 | 52.70 | 48.60 | 51.00 | 51.00 | 4.94% | 36,965 |
| Mar 30, 2026 | 48.30 | 48.85 | 47.55 | 48.60 | 48.60 | 0.41% | 126,299 |
| Mar 27, 2026 | 50.60 | 50.60 | 48.40 | 48.40 | 48.40 | -3.78% | 25,196 |
| Mar 26, 2026 | 50.70 | 51.10 | 49.45 | 50.30 | 50.30 | -0.98% | 8,301 |
| Mar 25, 2026 | 49.45 | 50.80 | 49.45 | 50.80 | 50.80 | 2.63% | 13,031 |
| Mar 24, 2026 | 49.95 | 50.00 | 48.75 | 49.50 | 49.50 | -1.00% | 26,963 |
| Mar 23, 2026 | 46.95 | 50.20 | 46.40 | 50.00 | 50.00 | 0.30% | 48,929 |
| Mar 20, 2026 | 49.80 | 50.50 | 49.50 | 49.85 | 49.85 | -0.20% | 67,931 |
| Mar 19, 2026 | 51.00 | 51.00 | 49.95 | 49.95 | 49.95 | -2.63% | 36,652 |
| Mar 18, 2026 | 53.10 | 53.30 | 51.20 | 51.30 | 51.30 | -3.75% | 10,766 |
| Mar 17, 2026 | 51.00 | 53.40 | 51.00 | 53.30 | 53.30 | 1.52% | 29,201 |
| Mar 16, 2026 | 52.10 | 52.80 | 51.10 | 52.50 | 52.50 | -1.50% | 39,685 |
| Mar 13, 2026 | 53.80 | 54.30 | 52.70 | 53.30 | 53.30 | -1.48% | 68,189 |
| Mar 12, 2026 | 54.40 | 54.60 | 54.00 | 54.10 | 54.10 | -0.73% | 419,957 |
| Mar 11, 2026 | 54.60 | 54.60 | 53.00 | 54.50 | 54.50 | 0.18% | 16,046 |
| Mar 10, 2026 | 52.90 | 54.40 | 52.90 | 54.40 | 54.40 | 2.06% | 48,415 |
| Mar 9, 2026 | 52.50 | 53.50 | 52.10 | 53.30 | 53.30 | -1.30% | 97,203 |
| 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 |