EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.524	0.546	0.520	0.524	0.524	437,423
2023-12-01	0.554	0.554	0.540	0.540	0.540	86,405
2023-11-30	0.598	0.600	0.560	0.596	0.596	152,430
2023-11-29	0.660	0.660	0.566	0.598	0.598	259,819
2023-11-28	0.602	0.626	0.550	0.606	0.606	633,079
2023-11-27	0.668	0.668	0.600	0.628	0.628	471,744
2023-11-24	0.712	0.796	0.662	0.766	0.766	235,452
2023-11-23	0.700	0.762	0.650	0.744	0.744	131,983
2023-11-22	0.740	0.800	0.642	0.706	0.706	713,029
2023-11-21	0.770	0.770	0.708	0.746	0.746	60,016
2023-11-20	0.800	0.974	0.760	0.764	0.764	302,761
2023-11-17	0.752	0.820	0.752	0.780	0.780	7,704
2023-11-16	0.798	1.185	0.746	0.820	0.820	279,925
2023-11-15	0.798	0.798	0.798	0.798	0.798	1,813
2023-11-14	0.706	0.886	0.700	0.798	0.798	154,897
2023-11-13	0.804	0.804	0.748	0.748	0.748	13,843
2023-11-10	0.992	1.000	0.802	0.804	0.804	92,504
2023-11-09	0.602	0.998	0.602	0.890	0.890	546,574
2023-11-08	0.524	0.620	0.419	0.606	0.606	376,715
2023-11-07	0.618	0.618	0.614	0.614	0.614	7,000
2023-11-06	0.678	0.678	0.618	0.618	0.618	207,136
2023-11-03	0.676	0.676	0.676	0.676	0.676	272
2023-11-02	0.676	0.676	0.676	0.676	0.676	14
2023-11-01	0.716	0.716	0.660	0.672	0.672	116,802
2023-10-31	0.732	0.732	0.716	0.716	0.716	773
2023-10-30	0.698	0.730	0.620	0.670	0.670	225,062
2023-10-27	0.634	0.634	0.628	0.628	0.628	3,800
2023-10-26	0.602	0.646	0.600	0.608	0.608	65,276
2023-10-25	0.658	0.660	0.628	0.628	0.628	13,274
2023-10-24	0.688	0.688	0.630	0.662	0.662	554
2023-10-23	0.668	0.668	0.622	0.622	0.622	35,491
2023-10-20	0.624	0.668	0.622	0.668	0.668	208,592
2023-10-19	0.690	0.690	0.624	0.670	0.670	109,494
2023-10-18	0.660	0.710	0.660	0.690	0.690	232,971
2023-10-17	0.624	0.698	0.624	0.682	0.682	107,727
2023-10-16	0.678	0.712	0.614	0.712	0.712	213,954
2023-10-13	0.650	0.672	0.650	0.672	0.672	107
2023-10-12	0.686	0.686	0.686	0.686	0.686	583
2023-10-11	0.692	0.692	0.692	0.692	0.692	2,601
2023-10-10	0.692	0.692	0.692	0.692	0.692	44
2023-10-09	0.712	0.780	0.642	0.692	0.692	97,466
2023-10-06	0.712	0.712	0.712	0.712	0.712	0
2023-10-05	0.700	0.712	0.700	0.712	0.712	2,166
2023-10-04	0.770	0.770	0.704	0.722	0.722	109,358
2023-10-03	0.702	0.780	0.702	0.780	0.780	152,000
2023-10-02	0.676	0.748	0.672	0.748	0.748	225,179
2023-09-29	0.670	0.720	0.662	0.708	0.708	3,511
2023-09-28	0.736	0.736	0.736	0.736	0.736	0
2023-09-27	0.700	0.742	0.638	0.736	0.736	12,279
2023-09-26	0.662	0.700	0.662	0.700	0.700	1,462
2023-09-25	0.726	0.726	0.672	0.700	0.700	2,149
2023-09-22	0.672	0.754	0.672	0.726	0.726	1,245
2023-09-21	0.722	0.762	0.680	0.686	0.686	9,325
2023-09-20	0.784	0.820	0.666	0.722	0.722	333,996
2023-09-19	0.600	0.798	0.560	0.704	0.704	499,409
2023-09-18	0.630	0.764	0.580	0.598	0.598	610,481
2023-09-15	0.800	1.115	0.600	0.624	0.624	3,759,424
2023-09-14	0.792	0.802	0.792	0.802	0.802	235,111
2023-09-13	0.798	1.115	0.770	0.770	0.770	1,116,109
2023-09-12	0.764	0.800	0.764	0.800	0.800	69,065

← NewerPage 13 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.