EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.812	0.980	0.716	0.770	0.770	307,567
2023-09-08	0.744	0.802	0.744	0.800	0.800	211,984
2023-09-07	0.754	0.788	0.700	0.730	0.730	330,532
2023-09-06	0.792	0.798	0.748	0.748	0.748	19,113
2023-09-05	0.794	0.808	0.794	0.808	0.808	950
2023-09-04	0.850	0.850	0.800	0.810	0.810	66,552
2023-09-01	0.792	0.894	0.790	0.858	0.858	749,806
2023-08-31	0.796	0.856	0.758	0.800	0.800	58,653
2023-08-30	0.798	0.798	0.772	0.798	0.798	6,873
2023-08-29	0.918	0.918	0.776	0.800	0.800	105,486
2023-08-28	0.802	0.980	0.798	0.858	0.858	217,138
2023-08-25	0.832	0.832	0.798	0.802	0.802	46,684
2023-08-24	0.938	0.938	0.842	0.874	0.874	603,100
2023-08-23	0.944	0.944	0.868	0.888	0.888	143,633
2023-08-22	0.920	0.946	0.752	0.946	0.946	463,672
2023-08-21	0.856	0.856	0.700	0.842	0.842	32,156
2023-08-18	0.860	0.866	0.860	0.860	0.860	70
2023-08-17	0.842	0.862	0.828	0.860	0.860	46,380
2023-08-16	0.946	0.946	0.872	0.876	0.876	37,785
2023-08-15	0.924	0.924	0.914	0.914	0.914	38,770
2023-08-14	0.896	0.924	0.880	0.924	0.924	30,704
2023-08-11	0.882	0.988	0.882	0.896	0.896	474,377
2023-08-10	0.998	1.000	0.878	0.942	0.942	168,617
2023-08-09	0.858	0.990	0.820	0.990	0.990	238,122
2023-08-08	0.880	0.910	0.806	0.806	0.806	460,421
2023-08-07	0.900	0.900	0.870	0.890	0.890	98,737
2023-08-04	0.922	0.966	0.874	0.912	0.912	431,652
2023-08-03	0.944	1.000	0.914	0.950	0.950	522,750
2023-08-02	0.974	0.974	0.892	0.924	0.924	75,021
2023-08-01	0.950	0.978	0.900	0.978	0.978	212,034
2023-07-31	1.000	1.020	0.756	0.906	0.906	1,835,432
2023-07-28	0.996	1.000	0.958	1.000	1.000	51,551
2023-07-27	1.090	1.090	1.000	1.000	1.000	10,643
2023-07-26	1.050	1.055	0.900	1.000	1.000	37,623
2023-07-25	1.065	1.090	1.025	1.050	1.050	41,120
2023-07-24	0.972	1.100	0.936	1.015	1.015	84,128
2023-07-21	0.954	0.974	0.952	0.974	0.974	4,090
2023-07-20	1.080	1.080	0.974	1.000	1.000	66,172
2023-07-19	1.120	1.120	0.972	0.994	0.994	174,597
2023-07-18	1.130	1.140	1.030	1.095	1.095	56,735
2023-07-17	1.120	1.120	1.120	1.120	1.120	656
2023-07-14	1.215	1.215	1.050	1.115	1.115	101,362
2023-07-13	1.045	1.290	1.000	1.215	1.215	102,874
2023-07-12	1.130	1.130	1.005	1.115	1.115	91,668
2023-07-11	1.125	1.170	1.005	1.045	1.045	65,531
2023-07-10	1.185	1.345	1.125	1.125	1.125	145,223
2023-07-07	1.215	1.215	1.135	1.190	1.190	13,179
2023-07-06	1.150	1.245	1.125	1.170	1.170	26,905
2023-07-05	1.180	1.360	1.110	1.265	1.265	127,620
2023-07-04	1.285	1.285	1.110	1.140	1.140	44,570
2023-07-03	1.060	1.385	0.998	1.245	1.245	154,191
2023-06-30	1.060	1.090	1.030	1.060	1.060	9,767
2023-06-29	1.080	1.080	1.050	1.060	1.060	7,387
2023-06-28	1.055	1.135	1.050	1.105	1.105	29,430
2023-06-27	1.120	1.140	1.045	1.130	1.130	22,796
2023-06-26	1.135	1.135	1.075	1.075	1.075	14,742
2023-06-22	1.100	1.145	1.075	1.110	1.110	28,055
2023-06-21	1.195	1.195	1.085	1.085	1.085	5,332
2023-06-20	1.180	1.215	1.105	1.185	1.185	23,473
2023-06-19	1.290	1.290	1.115	1.180	1.180	28,155

← NewerPage 14 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.