EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.272	0.272	0.260	0.260	0.260	9,975
2024-02-28	0.279	0.279	0.279	0.279	0.279	6
2024-02-27	0.289	0.289	0.270	0.270	0.270	84,661
2024-02-26	0.279	0.292	0.260	0.292	0.292	498,827
2024-02-23	0.270	0.279	0.268	0.279	0.279	47,700
2024-02-22	0.291	0.291	0.291	0.291	0.291	2,000
2024-02-21	0.292	0.292	0.270	0.287	0.287	71,558
2024-02-20	0.305	0.305	0.269	0.293	0.293	310,585
2024-02-19	0.322	0.322	0.301	0.307	0.307	70,101
2024-02-16	0.301	0.349	0.301	0.322	0.322	629,701
2024-02-15	0.324	0.324	0.301	0.301	0.301	27,431
2024-02-14	0.301	0.329	0.301	0.310	0.310	174,150
2024-02-13	0.304	0.325	0.304	0.325	0.325	5,672
2024-02-12	0.327	0.338	0.327	0.327	0.327	166,994
2024-02-09	0.300	0.310	0.299	0.310	0.310	42,169
2024-02-08	0.308	0.308	0.308	0.308	0.308	3,907
2024-02-07	0.309	0.309	0.309	0.309	0.309	645
2024-02-06	0.310	0.320	0.310	0.311	0.311	34,823
2024-02-05	0.316	0.349	0.305	0.307	0.307	464,429
2024-02-02	0.340	0.340	0.340	0.340	0.340	0
2024-02-01	0.342	0.365	0.320	0.340	0.340	415,784
2024-01-31	0.349	0.363	0.342	0.363	0.363	283,339
2024-01-30	0.358	0.358	0.341	0.357	0.357	25,213
2024-01-29	0.369	0.399	0.350	0.399	0.399	96,020
2024-01-26	0.316	0.419	0.316	0.369	0.369	533,789
2024-01-25	0.347	0.347	0.290	0.326	0.326	220,719
2024-01-24	0.331	0.352	0.331	0.352	0.352	3,133
2024-01-23	0.341	0.341	0.270	0.340	0.340	444,970
2024-01-22	0.380	0.380	0.324	0.368	0.368	158,413
2024-01-19	0.317	0.388	0.317	0.388	0.388	1,519
2024-01-18	0.369	0.376	0.369	0.376	0.376	33,100
2024-01-17	0.374	0.374	0.369	0.369	0.369	8,452
2024-01-16	0.384	0.384	0.355	0.377	0.377	28,024
2024-01-15	0.363	0.378	0.362	0.378	0.378	151,864
2024-01-12	0.409	0.409	0.292	0.372	0.372	113,014
2024-01-11	0.427	0.427	0.381	0.381	0.381	214,356
2024-01-10	0.466	0.466	0.416	0.447	0.447	187,530
2024-01-09	0.466	0.466	0.431	0.431	0.431	2,304
2024-01-08	0.450	0.450	0.404	0.431	0.431	92,425
2024-01-05	0.459	0.459	0.450	0.450	0.450	766
2024-01-04	0.439	0.449	0.428	0.439	0.439	112,534
2024-01-03	0.437	0.486	0.419	0.486	0.486	111,175
2024-01-02	0.421	0.450	0.411	0.450	0.450	171,113
2023-12-29	0.404	0.470	0.401	0.450	0.450	365,741
2023-12-28	0.445	0.480	0.433	0.450	0.450	331,560
2023-12-27	0.483	0.483	0.436	0.446	0.446	101,740
2023-12-22	0.424	0.488	0.402	0.488	0.488	243,249
2023-12-21	0.382	0.424	0.382	0.424	0.424	151,020
2023-12-20	0.418	0.440	0.418	0.437	0.437	68,712
2023-12-19	0.401	0.429	0.400	0.429	0.429	117,562
2023-12-18	0.390	0.497	0.334	0.399	0.399	700,825
2023-12-15	0.337	0.390	0.327	0.390	0.390	863,283
2023-12-14	0.310	0.349	0.215	0.349	0.349	3,208,501
2023-12-13	0.378	0.411	0.290	0.309	0.309	3,235,305
2023-12-12	0.389	0.400	0.300	0.344	0.344	3,469,337
2023-12-11	0.460	0.460	0.350	0.393	0.393	1,839,859
2023-12-08	0.478	0.485	0.430	0.466	0.466	251,579
2023-12-07	0.500	0.500	0.499	0.499	0.499	26,040
2023-12-06	0.512	0.512	0.512	0.512	0.512	100
2023-12-05	0.524	0.524	0.480	0.512	0.512	277,580

← NewerPage 12 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.