EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.634	0.634	0.634	0.634	0.634	307
2024-05-28	0.636	0.636	0.570	0.632	0.632	100,520
2024-05-27	0.526	0.636	0.526	0.636	0.636	8,227
2024-05-24	0.558	0.638	0.558	0.638	0.638	129,095
2024-05-23	0.648	0.648	0.558	0.638	0.638	25,371
2024-05-22	0.648	0.648	0.500	0.648	0.648	6,228
2024-05-21	0.580	0.650	0.580	0.650	0.650	196,168
2024-05-20	0.516	0.580	0.516	0.580	0.580	32,951
2024-05-17	0.580	0.580	0.467	0.566	0.566	34,440
2024-05-16	0.536	0.580	0.461	0.580	0.580	19,355
2024-05-15	0.580	0.580	0.580	0.580	0.580	5,203
2024-05-14	0.588	0.590	0.588	0.588	0.588	91,263
2024-05-13	0.586	0.588	0.546	0.588	0.588	28,232
2024-05-10	0.598	0.598	0.550	0.586	0.586	42,034
2024-05-08	0.618	0.618	0.552	0.598	0.598	3,722
2024-05-07	0.616	0.618	0.564	0.618	0.618	18,495
2024-05-06	0.560	0.634	0.560	0.618	0.618	166,144
2024-05-03	0.552	0.634	0.550	0.634	0.634	125,420
2024-05-02	0.616	0.616	0.556	0.598	0.598	68,983
2024-04-30	0.616	0.616	0.616	0.616	0.616	206,093
2024-04-29	0.498	0.618	0.498	0.552	0.552	111,517
2024-04-26	0.494	0.496	0.494	0.496	0.496	50,071
2024-04-25	0.487	0.487	0.487	0.487	0.487	0
2024-04-24	0.421	0.487	0.421	0.487	0.487	30,000
2024-04-23	0.480	0.480	0.423	0.480	0.480	17,599
2024-04-22	0.450	0.480	0.400	0.480	0.480	92,896
2024-04-19	0.401	0.450	0.401	0.450	0.450	109,352
2024-04-18	0.422	0.422	0.422	0.422	0.422	15,000
2024-04-17	0.448	0.448	0.448	0.448	0.448	0
2024-04-16	0.448	0.448	0.448	0.448	0.448	0
2024-04-15	0.442	0.448	0.400	0.448	0.448	166,997
2024-04-12	0.401	0.448	0.401	0.442	0.442	47,657
2024-04-11	0.449	0.449	0.400	0.448	0.448	39,561
2024-04-10	0.395	0.449	0.378	0.448	0.448	198,251
2024-04-09	0.381	0.399	0.372	0.399	0.399	61,051
2024-04-08	0.365	0.381	0.365	0.381	0.381	14,254
2024-04-05	0.395	0.400	0.360	0.399	0.399	271,712
2024-04-04	0.326	0.399	0.300	0.399	0.399	649,378
2024-04-03	0.330	0.330	0.315	0.326	0.326	34,320
2024-04-02	0.351	0.351	0.330	0.330	0.330	75,336
2024-03-28	0.399	0.399	0.375	0.375	0.375	17,109
2024-03-27	0.366	0.366	0.350	0.350	0.350	2,108
2024-03-26	0.350	0.370	0.341	0.357	0.357	128,524
2024-03-25	0.360	0.360	0.349	0.350	0.350	42,517
2024-03-22	0.352	0.352	0.349	0.349	0.349	91,098
2024-03-21	0.347	0.383	0.347	0.352	0.352	76,165
2024-03-20	0.400	0.400	0.326	0.347	0.347	363,822
2024-03-19	0.390	0.392	0.385	0.392	0.392	8,791
2024-03-18	0.367	0.440	0.341	0.399	0.399	710,421
2024-03-15	0.380	0.390	0.380	0.390	0.390	67,355
2024-03-14	0.339	0.380	0.339	0.380	0.380	316,503
2024-03-13	0.393	0.400	0.310	0.382	0.382	1,051,120
2024-03-12	0.388	0.450	0.330	0.400	0.400	1,633,928
2024-03-11	0.271	0.380	0.271	0.330	0.330	846,138
2024-03-08	0.309	0.326	0.253	0.271	0.271	419,000
2024-03-07	0.241	0.252	0.240	0.252	0.252	62,992
2024-03-06	0.256	0.256	0.240	0.254	0.254	75,834
2024-03-05	0.260	0.260	0.260	0.260	0.260	0
2024-03-04	0.266	0.274	0.259	0.260	0.260	97,063
2024-03-01	0.260	0.270	0.258	0.259	0.259	671,172

← NewerPage 11 of 22 · 1,262 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.