Nasdaq Stockholm · EMIL-B · stock
Fastighetsbolaget Emilshus AB (publ) (EMIL-B) stock price history
Every Nasdaq Stockholm trading session of Fastighetsbolaget Emilshus AB (publ) from Jun 13, 2022 to Nov 13, 2026: 1,109 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMIL-B adjusted close, 2022 to 2026
- SEK 58.60
- All time high, 2026
- SEK 59.40
- 52 week high, SEK 41.50 low
- 1,109
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EMIL-B key facts
- Fastighetsbolaget Emilshus AB (publ) (EMIL-B) closed at SEK 45.40 on Nov 13, 2026 on Nasdaq Stockholm.
- EMIL-B's all time high close is SEK 58.60, set on Apr 17, 2026; its all time low close is SEK 21.71 on Jun 27, 2023.
- EMIL-B's 52 week range is SEK 41.50 to SEK 59.40.
- EMIL-B returned -10.6% over the year to Nov 13, 2026.
- Since Jun 13, 2022 EMIL-B returned +68%, +12.5% a year compounded.
- EMIL-B's deepest drawdown was -30.5% from Aug 3, 2022 to Jun 27, 2023.
- DataCedar holds 1,109 daily sessions of EMIL-B history from Jun 13, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMIL-B price chart, 2022 to 2026
EMIL-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | -12.0% |
| 6 months | -20.4% |
| Year to date | -15.0% |
| 1 year | -10.6% |
| 3 years | +73.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 13, 2022 | +68.5% |
| Compound annual growth, 4.4 years | +12.5% |
EMIL-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 58.60 on Apr 17, 2026
- All time low close
- SEK 21.71 on Jun 27, 2023
- 52 week high
- SEK 59.40 on Apr 20, 2026
- 52 week low
- SEK 41.50 on Oct 9, 2026
- Deepest drawdown
- -30.5% from Aug 3, 2022 to Jun 27, 2023, recovered Jan 4, 2024
- Best single session
- +18.9% on Feb 16, 2024
- Worst single session
- -13.7% on Feb 19, 2024
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +37%
- Worst calendar year
- 2023, +17%
EMIL-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 13, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 54.04 | SEK 59.40 | SEK 41.50 | SEK 45.40 | -15.0% | 20.4M | 215 |
| 2025 | SEK 41.69 | SEK 58.80 | SEK 37.32 | SEK 53.44 | +27.9% | 16.9M | 249 |
| 2024 | SEK 30.74 | SEK 48.99 | SEK 29.30 | SEK 41.79 | +36.8% | 13.3M | 251 |
| 2023 | SEK 26.18 | SEK 33.62 | SEK 21.13 | SEK 30.55 | +16.7% | 5.5M | 251 |
| 2022 | SEK 27.11 | SEK 31.22 | SEK 19.96 | SEK 26.18 | n/a | 4.4M | 143 |
EMIL-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 45.40 | +3.1% |
| October 2026 | SEK 44.05 | +0.9% |
| September 2026 | SEK 43.65 | -16.2% |
| August 2026 | SEK 52.10 | +0.4% |
| July 2026 | SEK 51.90 | -5.6% |
| June 2026 | SEK 55.00 | -3.5% |
| May 2026 | SEK 57.00 | +8.0% |
| April 2026 | SEK 52.80 | +3.5% |
| March 2026 | SEK 51.00 | -6.3% |
| February 2026 | SEK 54.43 | +3.6% |
| January 2026 | SEK 52.55 | -1.7% |
| December 2025 | SEK 53.44 | +6.9% |
About the EMIL-B data
Daily bars. 1,109 sessions from Jun 13, 2022 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AEMIL-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EMIL-B share price history
