EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.280	1.300	1.105	1.260	1.260	13,877
2023-03-16	1.250	1.280	0.968	1.280	1.280	147,113
2023-03-15	1.220	1.365	1.200	1.365	1.365	14,005
2023-03-14	1.240	1.370	1.215	1.280	1.280	17,196
2023-03-13	1.440	1.440	1.205	1.375	1.375	13,506
2023-03-10	1.440	1.440	1.300	1.435	1.435	1,328
2023-03-09	1.305	1.440	1.305	1.440	1.440	30,481
2023-03-08	1.205	1.415	1.205	1.390	1.390	9,331
2023-03-07	1.440	1.440	1.215	1.390	1.390	106,873
2023-03-06	1.395	1.440	1.300	1.435	1.435	42,041
2023-03-03	1.295	1.400	1.295	1.395	1.395	68,736
2023-03-02	1.300	1.300	1.020	1.295	1.295	20,948
2023-03-01	1.305	1.440	1.155	1.300	1.300	4,651
2023-02-28	0.870	1.300	0.870	1.300	1.300	313,943
2023-02-27	0.918	0.918	0.854	0.870	0.870	2,147
2023-02-24	0.952	0.952	0.842	0.918	0.918	12,079
2023-02-23	0.852	0.990	0.852	0.950	0.950	55,947
2023-02-22	0.984	0.984	0.878	0.916	0.916	41,367
2023-02-21	0.992	0.992	0.910	0.910	0.910	10,130
2023-02-20	0.924	0.992	0.912	0.992	0.992	40,295
2023-02-17	0.950	0.992	0.910	0.992	0.992	124,593
2023-02-16	0.992	1.100	0.948	0.994	0.994	64,481
2023-02-15	1.090	1.090	0.950	0.996	0.996	109,440
2023-02-14	1.045	1.090	1.045	1.090	1.090	20,000
2023-02-13	1.080	1.100	0.934	1.095	1.095	100,968
2023-02-10	0.862	1.150	0.862	1.040	1.040	201,060
2023-02-09	0.972	0.972	0.890	0.932	0.932	15,063
2023-02-08	0.890	0.972	0.890	0.972	0.972	20,508
2023-02-07	0.980	0.980	0.898	0.898	0.898	33,703
2023-02-06	0.922	0.922	0.902	0.910	0.910	20,025
2023-02-03	1.000	1.000	0.890	0.902	0.902	83,609
2023-02-02	0.888	1.145	0.846	1.000	1.000	222,732
2023-02-01	0.898	0.898	0.848	0.848	0.848	1,501
2023-01-31	0.910	0.910	0.844	0.898	0.898	61,624
2023-01-30	0.888	0.896	0.840	0.896	0.896	6,739
2023-01-27	0.900	0.900	0.834	0.888	0.888	8,837
2023-01-26	0.852	0.900	0.836	0.870	0.870	2,712
2023-01-25	0.944	0.944	0.834	0.852	0.852	28,753
2023-01-24	0.838	0.950	0.752	0.950	0.950	58,774
2023-01-23	0.826	0.854	0.822	0.838	0.838	263,121
2023-01-20	0.770	0.822	0.770	0.822	0.822	1,129
2023-01-19	0.794	0.804	0.788	0.804	0.804	11,924
2023-01-18	0.790	0.840	0.790	0.826	0.826	16,037
2023-01-17	0.848	0.848	0.800	0.838	0.838	19,309
2023-01-16	0.814	0.866	0.814	0.848	0.848	35,088
2023-01-13	0.838	0.838	0.814	0.814	0.814	8,246
2023-01-12	0.940	0.952	0.832	0.850	0.850	46,217
2023-01-11	0.800	0.996	0.800	0.932	0.932	137,798
2023-01-10	0.752	0.790	0.752	0.790	0.790	9,183
2023-01-09	0.820	0.866	0.760	0.850	0.850	76,234
2023-01-05	0.832	0.874	0.832	0.874	0.874	155
2023-01-04	0.826	0.874	0.802	0.874	0.874	10,143
2023-01-03	0.988	0.988	0.812	0.862	0.862	26,487
2023-01-02	1.020	1.020	0.810	0.890	0.890	141,337
2022-12-30	0.756	1.100	0.712	1.030	1.030	445,253
2022-12-29	0.740	0.790	0.700	0.780	0.780	54,111
2022-12-28	0.738	0.898	0.730	0.736	0.736	48,646
2022-12-27	0.790	0.790	0.734	0.738	0.738	30,381
2022-12-23	0.708	1.000	0.704	0.794	0.794	294,424
2022-12-22	0.686	0.716	0.686	0.686	0.686	11,607

← NewerPage 16 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.