EMB Mission Bound AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.314	0.386	0.314	0.386	0.386	79,913
2024-08-22	0.388	0.388	0.388	0.388	0.388	0
2024-08-21	0.388	0.388	0.388	0.388	0.388	0
2024-08-20	0.406	0.408	0.316	0.388	0.388	102,843
2024-08-19	0.424	0.424	0.404	0.406	0.406	285,940
2024-08-16	0.404	0.454	0.402	0.454	0.454	467,679
2024-08-15	0.440	0.460	0.402	0.460	0.460	256,003
2024-08-14	0.430	0.430	0.430	0.430	0.430	15,072
2024-08-13	0.412	0.480	0.400	0.452	0.452	225,200
2024-08-12	0.448	0.448	0.448	0.448	0.448	631
2024-08-09	0.430	0.430	0.430	0.430	0.430	0
2024-08-08	0.446	0.446	0.422	0.430	0.430	82,206
2024-08-07	0.484	0.484	0.450	0.450	0.450	47,378
2024-08-06	0.422	0.422	0.422	0.422	0.422	0
2024-08-05	0.422	0.422	0.422	0.422	0.422	10,100
2024-08-02	0.454	0.456	0.440	0.440	0.440	127,828
2024-08-01	0.444	0.454	0.430	0.454	0.454	121,528
2024-07-31	0.440	0.448	0.426	0.448	0.448	136,644
2024-07-30	0.442	0.510	0.436	0.500	0.500	448,934
2024-07-29	0.488	0.510	0.442	0.510	0.510	226,893
2024-07-26	0.416	0.520	0.416	0.488	0.488	350,453
2024-07-25	0.440	0.440	0.440	0.440	0.440	1,000
2024-07-24	0.440	0.440	0.440	0.440	0.440	180,000
2024-07-23	0.460	0.480	0.398	0.480	0.480	798,935
2024-07-22	0.500	0.540	0.460	0.492	0.492	395,753
2024-07-19	0.540	0.540	0.472	0.498	0.498	8,983
2024-07-18	0.530	0.530	0.484	0.520	0.520	84,437
2024-07-17	0.470	0.570	0.442	0.570	0.570	927,606
2024-07-16	0.466	0.496	0.466	0.472	0.472	59,577
2024-07-15	0.535	0.535	0.470	0.470	0.470	5,707
2024-07-12	0.510	0.510	0.480	0.505	0.505	69,102
2024-07-11	0.490	0.545	0.486	0.545	0.545	152,787
2024-07-10	0.494	0.535	0.494	0.535	0.535	70,000
2024-07-09	0.476	0.535	0.456	0.505	0.505	47,809
2024-07-08	0.478	0.545	0.468	0.540	0.540	56,489
2024-07-05	0.545	0.545	0.474	0.540	0.540	26,852
2024-07-04	0.525	0.545	0.484	0.545	0.545	237,715
2024-07-03	0.520	0.550	0.450	0.488	0.488	688,406
2024-07-02	0.468	0.530	0.434	0.498	0.498	1,384,697
2024-07-01	0.474	0.474	0.450	0.468	0.468	674,328
2024-06-28	0.458	0.474	0.458	0.474	0.474	885
2024-06-27	0.472	0.472	0.472	0.472	0.472	1,321
2024-06-26	0.478	0.478	0.452	0.470	0.470	135,977
2024-06-25	0.478	0.478	0.404	0.478	0.478	200,526
2024-06-24	0.498	0.498	0.460	0.476	0.476	2,849
2024-06-20	0.525	0.525	0.454	0.478	0.478	5,958
2024-06-19	0.432	0.525	0.402	0.525	0.525	140,714
2024-06-18	0.436	0.436	0.352	0.432	0.432	253,064
2024-06-17	0.430	0.444	0.430	0.442	0.442	51,573
2024-06-14	0.484	0.484	0.438	0.446	0.446	47,289
2024-06-13	0.400	0.510	0.400	0.500	0.500	2,513,619
2024-06-12	0.525	0.525	0.454	0.476	0.476	623,044
2024-06-11	0.505	0.545	0.505	0.545	0.545	12,407
2024-06-10	0.545	0.555	0.500	0.555	0.555	363,875
2024-06-07	0.570	0.590	0.520	0.590	0.590	29,117
2024-06-05	0.590	0.590	0.590	0.590	0.590	977
2024-06-04	0.595	0.595	0.560	0.595	0.595	143,744
2024-06-03	0.560	0.560	0.560	0.560	0.560	53,000
2024-05-31	0.598	0.600	0.510	0.546	0.546	98,172
2024-05-30	0.634	0.634	0.634	0.634	0.634	0

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.