EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.130	1.290	1.100	1.105	1.105	153,132
2023-06-15	1.080	1.200	1.080	1.125	1.125	84,155
2023-06-14	1.095	1.290	1.020	1.290	1.290	85,752
2023-06-13	0.974	1.085	0.974	1.085	1.085	24,705
2023-06-12	1.075	1.075	0.936	1.030	1.030	53,563
2023-06-09	1.105	1.105	1.020	1.085	1.085	9,181
2023-06-08	1.160	1.165	1.040	1.110	1.110	72,255
2023-06-07	1.080	1.175	1.035	1.035	1.035	9,800
2023-06-05	1.075	1.270	1.005	1.050	1.050	128,817
2023-06-02	0.992	1.250	0.900	1.095	1.095	179,834
2023-06-01	1.025	1.140	1.015	1.095	1.095	13,232
2023-05-31	1.125	1.200	1.050	1.155	1.155	133,243
2023-05-30	1.125	1.145	1.015	1.085	1.085	27,903
2023-05-29	1.135	1.140	1.065	1.120	1.120	16,987
2023-05-26	1.120	1.140	1.085	1.135	1.135	6,471
2023-05-25	1.115	1.115	1.115	1.115	1.115	20,768
2023-05-24	1.150	1.155	1.055	1.135	1.135	66,946
2023-05-23	1.195	1.200	1.150	1.170	1.170	7,320
2023-05-22	1.150	1.195	1.015	1.195	1.195	20,159
2023-05-19	1.200	1.225	1.160	1.225	1.225	56,274
2023-05-17	1.110	1.190	1.110	1.175	1.175	2,170
2023-05-16	1.130	1.250	1.050	1.205	1.205	120,035
2023-05-15	1.085	1.200	0.904	1.135	1.135	93,463
2023-05-12	1.080	1.085	1.070	1.085	1.085	3,932
2023-05-11	1.210	1.210	1.085	1.120	1.120	34,046
2023-05-10	1.245	1.245	1.170	1.215	1.215	5,053
2023-05-09	1.250	1.300	1.180	1.185	1.185	53,986
2023-05-08	1.190	1.265	1.190	1.250	1.250	4,111
2023-05-05	1.160	1.300	1.100	1.190	1.190	134,060
2023-05-04	1.185	1.225	1.185	1.205	1.205	7,855
2023-05-03	1.205	1.205	1.140	1.185	1.185	24,561
2023-05-02	1.225	1.225	1.140	1.175	1.175	78,873
2023-04-28	1.315	1.315	1.145	1.225	1.225	27,737
2023-04-27	1.315	1.325	1.150	1.190	1.190	78,293
2023-04-26	1.205	1.400	1.155	1.195	1.195	103,994
2023-04-25	1.220	1.385	1.200	1.200	1.200	92,166
2023-04-24	1.200	1.400	1.160	1.255	1.255	172,221
2023-04-21	1.260	1.260	1.180	1.200	1.200	8,773
2023-04-20	1.190	1.430	1.040	1.285	1.285	297,867
2023-04-19	1.110	1.495	1.110	1.445	1.445	87,347
2023-04-18	1.340	1.340	1.145	1.275	1.275	26,454
2023-04-17	1.380	1.700	1.225	1.290	1.290	156,078
2023-04-14	1.280	1.495	1.185	1.350	1.350	180,067
2023-04-13	1.370	1.500	1.105	1.160	1.160	394,364
2023-04-12	1.225	2.960	1.195	1.245	1.245	651,120
2023-04-11	1.270	1.325	1.140	1.225	1.225	52,163
2023-04-06	1.200	1.345	1.200	1.290	1.290	56,508
2023-04-05	1.290	1.375	1.105	1.200	1.200	202,792
2023-04-04	1.300	1.400	1.230	1.315	1.315	87,998
2023-04-03	1.400	1.400	1.300	1.300	1.300	8,734
2023-03-31	1.410	1.410	1.375	1.400	1.400	7,123
2023-03-30	1.380	1.380	1.225	1.375	1.375	5,918
2023-03-29	1.215	1.410	1.215	1.390	1.390	3,398
2023-03-28	1.325	1.325	1.075	1.295	1.295	317,359
2023-03-27	1.245	1.345	1.145	1.345	1.345	19,489
2023-03-24	1.440	1.440	1.205	1.250	1.250	127,674
2023-03-23	1.335	1.440	1.275	1.440	1.440	72,177
2023-03-22	1.435	1.435	1.255	1.335	1.335	29,891
2023-03-21	1.435	1.435	1.200	1.435	1.435	29,322
2023-03-20	1.265	1.385	1.130	1.385	1.385	46,950

← NewerPage 15 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.