Fastighetsbolaget Emilshus AB (publ) (EMIL-B) Price History
Daily open, high, low, close and volume for Fastighetsbolaget Emilshus AB (publ) (EMIL-B) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 42.00 | SEK 43.80 | SEK 41.50 | SEK 43.75 | 18,811 |
| 2026-10-08 | SEK 43.50 | SEK 44.30 | SEK 42.90 | SEK 42.90 | 12,997 |
| 2026-10-07 | SEK 43.60 | SEK 44.35 | SEK 43.50 | SEK 44.00 | 18,073 |
| 2026-10-06 | SEK 44.05 | SEK 44.70 | SEK 44.05 | SEK 44.35 | 38,457 |
| 2026-10-05 | SEK 43.60 | SEK 44.15 | SEK 43.60 | SEK 43.85 | 70,630 |
| 2026-10-02 | SEK 43.25 | SEK 43.70 | SEK 43.10 | SEK 43.55 | 10,579 |
| 2026-10-01 | SEK 43.60 | SEK 43.95 | SEK 43.50 | SEK 43.75 | 38,882 |
| 2026-09-30 | SEK 44.00 | SEK 44.45 | SEK 42.75 | SEK 43.65 | 66,477 |
| 2026-09-29 | SEK 44.30 | SEK 44.30 | SEK 43.60 | SEK 44.00 | 28,225 |
| 2026-09-28 | SEK 45.05 | SEK 46.00 | SEK 43.55 | SEK 43.80 | 390,586 |
| 2026-09-25 | SEK 45.00 | SEK 45.40 | SEK 44.75 | SEK 44.75 | 19,980 |
| 2026-09-24 | SEK 44.80 | SEK 45.70 | SEK 44.80 | SEK 45.60 | 22,981 |
| 2026-09-23 | SEK 45.60 | SEK 46.25 | SEK 45.20 | SEK 46.00 | 19,342 |
| 2026-09-22 | SEK 45.60 | SEK 46.35 | SEK 45.40 | SEK 46.35 | 19,625 |
| 2026-09-21 | SEK 45.45 | SEK 45.83 | SEK 44.50 | SEK 45.60 | 148,470 |
| 2026-09-18 | SEK 45.40 | SEK 46.00 | SEK 45.30 | SEK 45.50 | 17,937 |
| 2026-09-17 | SEK 45.65 | SEK 46.25 | SEK 45.60 | SEK 46.25 | 69,126 |
| 2026-09-16 | SEK 46.05 | SEK 46.75 | SEK 46.05 | SEK 46.40 | 5,756 |
| 2026-09-15 | SEK 47.05 | SEK 47.05 | SEK 46.45 | SEK 46.80 | 58,243 |
| 2026-09-14 | SEK 48.05 | SEK 49.10 | SEK 47.85 | SEK 48.00 | 13,466 |
| 2026-09-11 | SEK 49.75 | SEK 49.75 | SEK 48.20 | SEK 49.00 | 17,888 |
| 2026-09-10 | SEK 49.60 | SEK 49.80 | SEK 48.55 | SEK 49.80 | 79,607 |
| 2026-09-09 | SEK 49.80 | SEK 49.80 | SEK 48.60 | SEK 49.45 | 422,835 |
| 2026-09-08 | SEK 50.90 | SEK 50.90 | SEK 49.40 | SEK 49.90 | 213,447 |
| 2026-09-07 | SEK 51.00 | SEK 52.00 | SEK 51.00 | SEK 51.00 | 931 |
| 2026-09-04 | SEK 51.20 | SEK 51.70 | SEK 51.00 | SEK 51.60 | 30,836 |
| 2026-09-03 | SEK 51.50 | SEK 52.00 | SEK 51.20 | SEK 51.80 | 4,591 |
| 2026-09-02 | SEK 51.10 | SEK 51.90 | SEK 51.10 | SEK 51.90 | 11,617 |
| 2026-09-01 | SEK 51.50 | SEK 52.00 | SEK 50.80 | SEK 52.00 | 108,787 |
| 2026-08-31 | SEK 51.40 | SEK 52.10 | SEK 51.00 | SEK 52.10 | 347,328 |
| 2026-08-28 | SEK 52.10 | SEK 52.10 | SEK 50.90 | SEK 51.60 | 7,191 |
| 2026-08-27 | SEK 52.70 | SEK 52.70 | SEK 51.20 | SEK 51.90 | 9,214 |
| 2026-08-26 | SEK 52.90 | SEK 52.90 | SEK 51.90 | SEK 52.10 | 45,604 |
| 2026-08-25 | SEK 53.00 | SEK 53.50 | SEK 52.20 | SEK 52.70 | 5,367 |
| 2026-08-24 | SEK 53.00 | SEK 53.10 | SEK 52.50 | SEK 53.00 | 10,406 |
| 2026-08-21 | SEK 51.90 | SEK 54.20 | SEK 51.80 | SEK 53.00 | 145,462 |
| 2026-08-20 | SEK 51.80 | SEK 51.90 | SEK 51.00 | SEK 51.90 | 19,505 |
| 2026-08-19 | SEK 50.90 | SEK 51.90 | SEK 50.00 | SEK 51.90 | 8,604 |
| 2026-08-18 | SEK 50.60 | SEK 51.60 | SEK 50.60 | SEK 51.00 | 6,299 |
| 2026-08-17 | SEK 50.40 | SEK 50.60 | SEK 49.75 | SEK 50.60 | 11,506 |
| 2026-08-14 | SEK 50.40 | SEK 51.30 | SEK 50.40 | SEK 50.90 | 2,351 |
| 2026-08-13 | SEK 50.90 | SEK 51.70 | SEK 50.00 | SEK 51.60 | 3,411 |
| 2026-08-12 | SEK 50.80 | SEK 51.20 | SEK 50.60 | SEK 51.10 | 706 |
| 2026-08-11 | SEK 51.40 | SEK 52.00 | SEK 50.20 | SEK 50.60 | 9,623 |
| 2026-08-10 | SEK 51.40 | SEK 52.00 | SEK 51.40 | SEK 51.90 | 12,453 |
| 2026-08-07 | SEK 51.10 | SEK 52.10 | SEK 51.10 | SEK 51.40 | 1,203 |
| 2026-08-06 | SEK 51.80 | SEK 52.00 | SEK 51.10 | SEK 51.30 | 38,991 |
| 2026-08-05 | SEK 51.90 | SEK 52.10 | SEK 51.10 | SEK 51.20 | 11,149 |
| 2026-08-04 | SEK 51.10 | SEK 52.40 | SEK 51.10 | SEK 52.40 | 90,127 |
| 2026-08-03 | SEK 51.70 | SEK 51.90 | SEK 51.00 | SEK 51.80 | 12,318 |
| 2026-07-31 | SEK 51.90 | SEK 52.70 | SEK 51.30 | SEK 51.90 | 19,884 |
| 2026-07-30 | SEK 52.00 | SEK 52.60 | SEK 51.80 | SEK 52.00 | 2,428 |
| 2026-07-29 | SEK 52.60 | SEK 52.90 | SEK 52.10 | SEK 52.10 | 1,498 |
| 2026-07-28 | SEK 52.00 | SEK 52.60 | SEK 51.90 | SEK 52.60 | 1,906 |
| 2026-07-27 | SEK 52.60 | SEK 52.60 | SEK 51.50 | SEK 52.00 | 4,785 |
| 2026-07-24 | SEK 52.50 | SEK 52.60 | SEK 51.90 | SEK 52.00 | 1,840 |
| 2026-07-23 | SEK 52.00 | SEK 52.50 | SEK 51.30 | SEK 51.60 | 1,233 |
| 2026-07-22 | SEK 50.40 | SEK 52.80 | SEK 50.20 | SEK 51.90 | 8,329 |
| 2026-07-21 | SEK 52.90 | SEK 52.90 | SEK 50.70 | SEK 51.30 | 6,740 |
| 2026-07-20 | SEK 53.00 | SEK 53.40 | SEK 52.00 | SEK 52.00 | 3,215 |
| 2026-07-17 | SEK 54.40 | SEK 54.80 | SEK 53.00 | SEK 53.10 | 3,972 |
| 2026-07-16 | SEK 53.20 | SEK 54.00 | SEK 52.10 | SEK 54.00 | 8,043 |
| 2026-07-15 | SEK 55.80 | SEK 55.80 | SEK 53.50 | SEK 53.80 | 6,091 |
| 2026-07-14 | SEK 54.50 | SEK 54.90 | SEK 54.20 | SEK 54.20 | 2,458 |
| 2026-07-13 | SEK 54.30 | SEK 55.10 | SEK 54.20 | SEK 55.00 | 6,535 |
| 2026-07-10 | SEK 54.90 | SEK 55.60 | SEK 54.30 | SEK 54.60 | 5,245 |
| 2026-07-09 | SEK 54.70 | SEK 55.30 | SEK 54.00 | SEK 54.00 | 7,292 |
| 2026-07-08 | SEK 56.00 | SEK 56.00 | SEK 54.40 | SEK 54.50 | 8,593 |
| 2026-07-07 | SEK 55.30 | SEK 57.00 | SEK 55.00 | SEK 55.60 | 9,625 |
| 2026-07-06 | SEK 56.40 | SEK 57.00 | SEK 55.60 | SEK 55.60 | 3,094 |
| 2026-07-03 | SEK 56.40 | SEK 57.00 | SEK 55.80 | SEK 56.40 | 14,137 |
| 2026-07-02 | SEK 55.40 | SEK 57.00 | SEK 53.50 | SEK 56.40 | 85,719 |
| 2026-07-01 | SEK 55.20 | SEK 55.70 | SEK 55.20 | SEK 55.50 | 12,486 |
| 2026-06-30 | SEK 54.20 | SEK 55.60 | SEK 53.70 | SEK 55.00 | 16,540 |
| 2026-06-29 | SEK 54.50 | SEK 54.90 | SEK 54.00 | SEK 54.30 | 22,543 |
| 2026-06-26 | SEK 53.70 | SEK 54.20 | SEK 53.30 | SEK 54.00 | 40,207 |
| 2026-06-25 | SEK 52.70 | SEK 53.70 | SEK 52.60 | SEK 53.70 | 7,088 |
| 2026-06-24 | SEK 53.50 | SEK 53.50 | SEK 52.20 | SEK 52.70 | 50,252 |
| 2026-06-23 | SEK 52.80 | SEK 53.40 | SEK 52.10 | SEK 53.20 | 65,461 |
| 2026-06-22 | SEK 53.50 | SEK 53.50 | SEK 52.50 | SEK 52.50 | 42,090 |
| 2026-06-18 | SEK 53.90 | SEK 53.90 | SEK 53.20 | SEK 53.70 | 69,909 |
| 2026-06-17 | SEK 53.00 | SEK 54.00 | SEK 53.00 | SEK 53.90 | 107,555 |
| 2026-06-16 | SEK 54.90 | SEK 55.20 | SEK 53.80 | SEK 53.80 | 17,446 |
| 2026-06-15 | SEK 53.70 | SEK 55.00 | SEK 53.70 | SEK 55.00 | 12,910 |
| 2026-06-12 | SEK 53.00 | SEK 53.90 | SEK 52.70 | SEK 53.70 | 20,818 |
| 2026-06-11 | SEK 53.50 | SEK 54.00 | SEK 52.60 | SEK 52.60 | 20,311 |
| 2026-06-10 | SEK 52.60 | SEK 53.90 | SEK 52.40 | SEK 53.60 | 50,604 |
| 2026-06-09 | SEK 53.70 | SEK 53.90 | SEK 52.70 | SEK 52.70 | 24,962 |
| 2026-06-08 | SEK 54.30 | SEK 54.70 | SEK 52.80 | SEK 53.50 | 8,482 |
| 2026-06-05 | SEK 54.90 | SEK 54.90 | SEK 54.10 | SEK 54.10 | 4,204 |
| 2026-06-04 | SEK 54.30 | SEK 54.90 | SEK 54.10 | SEK 54.50 | 5,040 |
| 2026-06-03 | SEK 56.20 | SEK 56.40 | SEK 54.40 | SEK 54.50 | 33,856 |
| 2026-06-02 | SEK 56.10 | SEK 56.90 | SEK 55.90 | SEK 56.00 | 72,527 |
| 2026-06-01 | SEK 57.00 | SEK 57.00 | SEK 55.00 | SEK 56.80 | 16,149 |
| 2026-05-29 | SEK 58.40 | SEK 59.40 | SEK 57.00 | SEK 57.00 | 46,772 |
| 2026-05-28 | SEK 57.70 | SEK 58.70 | SEK 57.00 | SEK 58.50 | 29,100 |
| 2026-05-27 | SEK 58.40 | SEK 58.40 | SEK 57.50 | SEK 58.10 | 9,492 |
| 2026-05-26 | SEK 58.50 | SEK 59.00 | SEK 57.80 | SEK 58.40 | 519,770 |
| 2026-05-25 | SEK 55.50 | SEK 57.50 | SEK 55.50 | SEK 57.00 | 9,454 |
| 2026-05-22 | SEK 55.50 | SEK 56.50 | SEK 54.70 | SEK 56.00 | 7,664 |
| 2026-05-21 | SEK 54.90 | SEK 55.60 | SEK 54.70 | SEK 55.30 | 57,480 |
| 2026-05-20 | SEK 56.20 | SEK 56.20 | SEK 55.10 | SEK 55.20 | 44,780 |
| 2026-05-19 | SEK 56.00 | SEK 56.50 | SEK 55.30 | SEK 55.70 | 5,185 |
| 2026-05-18 | SEK 56.50 | SEK 56.50 | SEK 54.70 | SEK 55.80 | 12,352 |
| 2026-05-15 | SEK 57.10 | SEK 57.30 | SEK 56.20 | SEK 56.40 | 15,653 |
| 2026-05-13 | SEK 57.00 | SEK 57.00 | SEK 56.75 | SEK 57.00 | 27,040 |
| 2026-05-12 | SEK 57.50 | SEK 57.50 | SEK 56.10 | SEK 57.00 | 142,922 |
| 2026-05-11 | SEK 55.70 | SEK 57.20 | SEK 55.00 | SEK 57.00 | 16,613 |
| 2026-05-08 | SEK 56.30 | SEK 56.30 | SEK 55.40 | SEK 55.90 | 3,350 |
| 2026-05-07 | SEK 55.70 | SEK 56.30 | SEK 55.10 | SEK 56.30 | 12,868 |
| 2026-05-06 | SEK 52.10 | SEK 55.90 | SEK 52.10 | SEK 55.70 | 21,485 |
| 2026-05-05 | SEK 52.40 | SEK 53.20 | SEK 52.10 | SEK 52.70 | 67,569 |
| 2026-05-04 | SEK 53.00 | SEK 53.70 | SEK 52.40 | SEK 52.90 | 13,276 |
| 2026-04-30 | SEK 53.10 | SEK 53.40 | SEK 52.70 | SEK 52.80 | 18,160 |
| 2026-04-29 | SEK 53.60 | SEK 54.10 | SEK 52.50 | SEK 53.70 | 12,158 |
| 2026-04-28 | SEK 54.40 | SEK 54.50 | SEK 53.10 | SEK 53.10 | 50,275 |
| 2026-04-27 | SEK 54.30 | SEK 54.90 | SEK 53.20 | SEK 54.00 | 25,786 |
| 2026-04-24 | SEK 54.50 | SEK 54.80 | SEK 53.40 | SEK 54.80 | 35,443 |
| 2026-04-23 | SEK 56.00 | SEK 56.10 | SEK 54.30 | SEK 54.80 | 15,784 |
| 2026-04-22 | SEK 56.50 | SEK 57.30 | SEK 55.30 | SEK 56.00 | 3,512,847 |
| 2026-04-21 | SEK 58.00 | SEK 58.00 | SEK 55.30 | SEK 56.10 | 362,368 |
| 2026-04-20 | SEK 58.20 | SEK 59.40 | SEK 57.70 | SEK 57.90 | 54,614 |
| 2026-04-17 | SEK 55.90 | SEK 58.60 | SEK 55.40 | SEK 58.60 | 44,948 |
| 2026-04-16 | SEK 54.70 | SEK 55.90 | SEK 54.50 | SEK 55.40 | 140,920 |
| 2026-04-15 | SEK 54.20 | SEK 54.90 | SEK 53.30 | SEK 54.30 | 4,672 |
| 2026-04-14 | SEK 53.90 | SEK 54.20 | SEK 53.80 | SEK 53.80 | 25,708 |
| 2026-04-13 | SEK 53.10 | SEK 54.20 | SEK 52.30 | SEK 53.60 | 27,414 |
| 2026-04-10 | SEK 51.60 | SEK 53.10 | SEK 51.10 | SEK 53.10 | 8,975 |
| 2026-04-09 | SEK 52.20 | SEK 52.30 | SEK 51.40 | SEK 51.50 | 52,578 |
| 2026-04-08 | SEK 50.30 | SEK 52.40 | SEK 50.30 | SEK 52.10 | 7,217 |
| 2026-04-07 | SEK 50.50 | SEK 51.50 | SEK 50.00 | SEK 50.00 | 25,367 |
| 2026-04-02 | SEK 50.20 | SEK 51.00 | SEK 49.75 | SEK 50.50 | 5,825 |
| 2026-04-01 | SEK 51.50 | SEK 52.30 | SEK 50.30 | SEK 50.30 | 14,611 |
| 2026-03-31 | SEK 48.60 | SEK 52.70 | SEK 48.60 | SEK 51.00 | 36,945 |
| 2026-03-30 | SEK 48.30 | SEK 48.85 | SEK 47.55 | SEK 48.60 | 126,291 |
| 2026-03-27 | SEK 50.60 | SEK 50.60 | SEK 48.40 | SEK 48.40 | 25,196 |
| 2026-03-26 | SEK 50.70 | SEK 51.10 | SEK 49.45 | SEK 50.30 | 8,301 |
| 2026-03-25 | SEK 49.45 | SEK 50.80 | SEK 49.45 | SEK 50.80 | 12,318 |
| 2026-03-24 | SEK 49.95 | SEK 50.00 | SEK 48.75 | SEK 49.50 | 26,963 |
| 2026-03-23 | SEK 46.95 | SEK 50.20 | SEK 46.40 | SEK 50.00 | 48,100 |
| 2026-03-20 | SEK 49.80 | SEK 50.50 | SEK 49.50 | SEK 49.85 | 67,931 |
| 2026-03-19 | SEK 51.00 | SEK 51.00 | SEK 49.95 | SEK 49.95 | 36,652 |
| 2026-03-18 | SEK 53.10 | SEK 53.30 | SEK 51.20 | SEK 51.30 | 10,766 |
| 2026-03-17 | SEK 51.00 | SEK 53.40 | SEK 51.00 | SEK 53.30 | 29,201 |
| 2026-03-16 | SEK 52.10 | SEK 52.80 | SEK 51.10 | SEK 52.50 | 39,685 |
| 2026-03-13 | SEK 53.80 | SEK 54.30 | SEK 52.70 | SEK 53.30 | 68,189 |
| 2026-03-12 | SEK 54.40 | SEK 54.60 | SEK 54.00 | SEK 54.10 | 419,957 |
| 2026-03-11 | SEK 54.60 | SEK 54.60 | SEK 53.00 | SEK 54.50 | 16,046 |
| 2026-03-10 | SEK 52.90 | SEK 54.40 | SEK 52.90 | SEK 54.40 | 48,415 |
| 2026-03-09 | SEK 52.50 | SEK 53.50 | SEK 52.10 | SEK 53.30 | 97,203 |
| 2026-03-06 | SEK 53.30 | SEK 54.60 | SEK 53.20 | SEK 54.00 | 74,200 |
| 2026-03-05 | SEK 52.80 | SEK 53.40 | SEK 52.10 | SEK 53.10 | 11,153 |
| 2026-03-04 | SEK 53.10 | SEK 53.40 | SEK 52.50 | SEK 52.80 | 12,148 |
| 2026-03-03 | SEK 54.30 | SEK 55.00 | SEK 53.00 | SEK 53.10 | 27,207 |
| 2026-03-02 | SEK 55.00 | SEK 55.30 | SEK 54.20 | SEK 54.70 | 42,761 |
| 2026-02-27 | SEK 56.50 | SEK 56.50 | SEK 54.90 | SEK 55.00 | 30,659 |
| 2026-02-26 | SEK 54.10 | SEK 56.30 | SEK 54.00 | SEK 55.50 | 33,032 |
| 2026-02-25 | SEK 54.90 | SEK 55.20 | SEK 54.10 | SEK 54.20 | 11,803 |
| 2026-02-24 | SEK 54.60 | SEK 55.00 | SEK 54.10 | SEK 54.50 | 23,597 |
| 2026-02-23 | SEK 54.00 | SEK 55.40 | SEK 54.00 | SEK 54.60 | 32,491 |
| 2026-02-20 | SEK 53.40 | SEK 54.50 | SEK 53.40 | SEK 54.00 | 60,790 |
| 2026-02-19 | SEK 52.30 | SEK 54.00 | SEK 52.30 | SEK 53.80 | 48,545 |
| 2026-02-18 | SEK 52.10 | SEK 53.30 | SEK 52.10 | SEK 52.70 | 13,944 |
| 2026-02-17 | SEK 52.50 | SEK 53.00 | SEK 52.40 | SEK 52.80 | 104,331 |
| 2026-02-16 | SEK 53.00 | SEK 53.60 | SEK 52.40 | SEK 52.60 | 5,873 |
| 2026-02-13 | SEK 54.80 | SEK 54.80 | SEK 53.00 | SEK 53.10 | 50,874 |
| 2026-02-12 | SEK 54.20 | SEK 54.70 | SEK 52.60 | SEK 54.70 | 21,641 |
| 2026-02-11 | SEK 53.20 | SEK 54.70 | SEK 53.00 | SEK 54.20 | 617,947 |
| 2026-02-10 | SEK 54.00 | SEK 54.30 | SEK 53.10 | SEK 54.10 | 19,849 |
| 2026-02-09 | SEK 53.20 | SEK 54.40 | SEK 53.20 | SEK 53.60 | 9,991 |
| 2026-02-06 | SEK 54.50 | SEK 54.80 | SEK 53.40 | SEK 53.80 | 31,718 |
| 2026-02-05 | SEK 54.30 | SEK 54.40 | SEK 53.60 | SEK 54.10 | 585,933 |
| 2026-02-04 | SEK 53.30 | SEK 54.30 | SEK 52.70 | SEK 54.10 | 1,789,807 |
| 2026-02-03 | SEK 52.30 | SEK 53.20 | SEK 51.30 | SEK 53.20 | 28,130 |
| 2026-02-02 | SEK 52.20 | SEK 53.40 | SEK 52.00 | SEK 52.30 | 239,279 |
| 2026-01-30 | SEK 53.50 | SEK 53.90 | SEK 53.00 | SEK 53.10 | 30,211 |
| 2026-01-29 | SEK 53.60 | SEK 53.60 | SEK 53.10 | SEK 53.40 | 36,870 |
| 2026-01-28 | SEK 52.50 | SEK 53.60 | SEK 51.70 | SEK 53.20 | 2,351,688 |
| 2026-01-27 | SEK 52.30 | SEK 52.60 | SEK 51.40 | SEK 52.30 | 11,240 |
| 2026-01-26 | SEK 52.70 | SEK 53.00 | SEK 51.10 | SEK 52.20 | 28,645 |
| 2026-01-23 | SEK 51.90 | SEK 52.50 | SEK 51.10 | SEK 52.50 | 19,375 |
| 2026-01-22 | SEK 50.20 | SEK 51.80 | SEK 50.20 | SEK 51.40 | 22,910 |
| 2026-01-21 | SEK 51.50 | SEK 51.90 | SEK 49.85 | SEK 49.85 | 1,470,522 |
| 2026-01-20 | SEK 52.00 | SEK 52.20 | SEK 50.90 | SEK 52.20 | 49,244 |
| 2026-01-19 | SEK 51.50 | SEK 53.20 | SEK 51.00 | SEK 52.00 | 8,509 |
| 2026-01-16 | SEK 53.90 | SEK 54.00 | SEK 53.40 | SEK 53.40 | 77,463 |
| 2026-01-15 | SEK 52.40 | SEK 53.80 | SEK 52.00 | SEK 53.70 | 198,458 |
| 2026-01-14 | SEK 53.70 | SEK 54.20 | SEK 52.20 | SEK 52.90 | 34,778 |
| 2026-01-13 | SEK 53.50 | SEK 54.20 | SEK 53.50 | SEK 53.60 | 340,502 |
| 2026-01-12 | SEK 53.90 | SEK 55.00 | SEK 53.50 | SEK 53.50 | 54,221 |
| 2026-01-09 | SEK 53.30 | SEK 53.90 | SEK 52.20 | SEK 53.60 | 152,372 |
| 2026-01-08 | SEK 54.20 | SEK 54.20 | SEK 53.20 | SEK 53.20 | 13,773 |
| 2026-01-07 | SEK 54.40 | SEK 55.00 | SEK 53.20 | SEK 53.90 | 76,186 |
| 2026-01-05 | SEK 54.40 | SEK 54.90 | SEK 53.80 | SEK 54.50 | 144,444 |
| 2026-01-02 | SEK 54.60 | SEK 55.00 | SEK 53.50 | SEK 54.40 | 71,566 |
| 2025-12-30 | SEK 52.90 | SEK 54.10 | SEK 52.70 | SEK 54.00 | 12,355 |
| 2025-12-29 | SEK 51.90 | SEK 53.50 | SEK 51.40 | SEK 52.70 | 26,325 |
| 2025-12-23 | SEK 51.00 | SEK 51.70 | SEK 51.00 | SEK 51.60 | 11,527 |
| 2025-12-22 | SEK 51.90 | SEK 52.30 | SEK 50.50 | SEK 51.30 | 38,067 |
| 2025-12-19 | SEK 51.90 | SEK 52.30 | SEK 51.10 | SEK 51.70 | 88,531 |
| 2025-12-18 | SEK 51.70 | SEK 51.70 | SEK 51.00 | SEK 51.20 | 18,785 |
| 2025-12-17 | SEK 51.80 | SEK 52.20 | SEK 51.40 | SEK 52.20 | 134,674 |
| 2025-12-16 | SEK 51.30 | SEK 51.80 | SEK 50.90 | SEK 51.60 | 11,680 |
| 2025-12-15 | SEK 52.60 | SEK 52.60 | SEK 51.30 | SEK 51.50 | 69,822 |
| 2025-12-12 | SEK 52.00 | SEK 52.90 | SEK 52.00 | SEK 52.50 | 7,432 |
| 2025-12-11 | SEK 52.10 | SEK 52.30 | SEK 51.50 | SEK 52.00 | 9,115 |
| 2025-12-10 | SEK 52.50 | SEK 52.50 | SEK 51.40 | SEK 51.90 | 7,984 |
| 2025-12-09 | SEK 52.50 | SEK 53.30 | SEK 52.10 | SEK 52.40 | 17,752 |
| 2025-12-08 | SEK 51.60 | SEK 52.60 | SEK 51.60 | SEK 52.10 | 50,178 |
| 2025-12-05 | SEK 51.60 | SEK 52.60 | SEK 51.50 | SEK 51.80 | 12,623 |
| 2025-12-04 | SEK 51.40 | SEK 51.70 | SEK 51.10 | SEK 51.50 | 38,280 |
| 2025-12-03 | SEK 52.00 | SEK 52.10 | SEK 50.50 | SEK 51.50 | 36,487 |
| 2025-12-02 | SEK 52.90 | SEK 52.90 | SEK 51.20 | SEK 51.60 | 27,388 |
| 2025-12-01 | SEK 51.00 | SEK 53.00 | SEK 50.60 | SEK 53.00 | 19,942 |
| 2025-11-28 | SEK 51.60 | SEK 52.20 | SEK 50.50 | SEK 51.00 | 117,907 |
| 2025-11-27 | SEK 51.90 | SEK 52.70 | SEK 51.60 | SEK 51.60 | 116,978 |
| 2025-11-26 | SEK 52.10 | SEK 52.20 | SEK 51.00 | SEK 52.00 | 26,722 |
| 2025-11-25 | SEK 52.40 | SEK 52.90 | SEK 52.00 | SEK 52.00 | 108,072 |
| 2025-11-24 | SEK 50.70 | SEK 52.70 | SEK 50.70 | SEK 52.70 | 37,411 |
| 2025-11-21 | SEK 50.50 | SEK 51.50 | SEK 49.95 | SEK 50.80 | 16,828 |
| 2025-11-20 | SEK 51.10 | SEK 51.40 | SEK 50.60 | SEK 51.00 | 25,868 |
| 2025-11-19 | SEK 51.30 | SEK 52.20 | SEK 51.00 | SEK 51.10 | 14,057 |
| 2025-11-18 | SEK 52.10 | SEK 52.20 | SEK 51.20 | SEK 51.20 | 7,912 |
| 2025-11-17 | SEK 51.20 | SEK 53.60 | SEK 51.20 | SEK 52.60 | 37,250 |
| 2025-11-14 | SEK 52.20 | SEK 52.20 | SEK 51.00 | SEK 51.40 | 15,793 |
| 2025-11-13 | SEK 52.20 | SEK 52.50 | SEK 51.60 | SEK 51.80 | 55,737 |
| 2025-11-12 | SEK 52.90 | SEK 54.00 | SEK 51.80 | SEK 52.00 | 87,817 |
| 2025-11-11 | SEK 54.60 | SEK 54.80 | SEK 52.40 | SEK 52.80 | 66,294 |
| 2025-11-10 | SEK 53.50 | SEK 55.00 | SEK 53.50 | SEK 54.30 | 228,138 |
| 2025-11-07 | SEK 53.40 | SEK 54.00 | SEK 52.80 | SEK 53.50 | 29,710 |
| 2025-11-06 | SEK 55.40 | SEK 55.60 | SEK 52.80 | SEK 53.60 | 36,193 |
| 2025-11-05 | SEK 56.90 | SEK 57.00 | SEK 55.40 | SEK 55.40 | 21,402 |
| 2025-11-04 | SEK 57.50 | SEK 57.70 | SEK 55.70 | SEK 57.00 | 49,025 |
| 2025-11-03 | SEK 58.40 | SEK 58.50 | SEK 57.50 | SEK 57.90 | 74,347 |
| 2025-10-31 | SEK 59.70 | SEK 59.70 | SEK 58.20 | SEK 58.30 | 12,010 |
| 2025-10-30 | SEK 58.40 | SEK 58.80 | SEK 58.20 | SEK 58.50 | 23,577 |
| 2025-10-29 | SEK 59.90 | SEK 59.90 | SEK 58.20 | SEK 58.50 | 11,920 |
| 2025-10-28 | SEK 59.00 | SEK 60.00 | SEK 57.90 | SEK 58.70 | 224,145 |
| 2025-10-27 | SEK 57.20 | SEK 59.40 | SEK 57.10 | SEK 58.10 | 26,213 |
| 2025-10-24 | SEK 57.00 | SEK 57.70 | SEK 56.40 | SEK 56.40 | 18,551 |
| 2025-10-23 | SEK 58.60 | SEK 58.80 | SEK 56.50 | SEK 56.80 | 31,513 |
| 2025-10-22 | SEK 59.90 | SEK 59.90 | SEK 57.80 | SEK 58.30 | 48,473 |
| 2025-10-21 | SEK 58.10 | SEK 59.70 | SEK 58.00 | SEK 59.00 | 62,770 |
| 2025-10-20 | SEK 58.20 | SEK 59.30 | SEK 57.10 | SEK 57.70 | 90,972 |
| 2025-10-17 | SEK 56.00 | SEK 56.90 | SEK 54.60 | SEK 55.60 | 13,371 |
| 2025-10-16 | SEK 56.50 | SEK 57.50 | SEK 55.70 | SEK 55.80 | 27,241 |
| 2025-10-15 | SEK 57.70 | SEK 60.00 | SEK 55.50 | SEK 56.10 | 405,290 |
| 2025-10-14 | SEK 54.00 | SEK 55.80 | SEK 54.00 | SEK 55.00 | 64,345 |
| 2025-10-13 | SEK 51.40 | SEK 54.00 | SEK 51.00 | SEK 53.40 | 193,637 |
| 2025-10-10 | SEK 49.35 | SEK 51.40 | SEK 49.35 | SEK 51.40 | 60,739 |
| 2025-10-09 | SEK 49.25 | SEK 49.40 | SEK 48.75 | SEK 49.40 | 43,326 |