EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.726	0.726	0.686	0.708	0.708	3,037
2022-12-20	0.690	0.714	0.686	0.686	0.686	22,068
2022-12-19	0.744	0.744	0.688	0.690	0.690	26,773
2022-12-16	0.686	0.764	0.686	0.744	0.744	7,381
2022-12-15	0.680	0.780	0.680	0.708	0.708	13,132
2022-12-14	0.722	0.722	0.682	0.718	0.718	4,146
2022-12-13	0.790	0.790	0.722	0.722	0.722	52,961
2022-12-12	0.806	0.906	0.762	0.790	0.790	123,972
2022-12-09	0.802	0.996	0.754	0.804	0.804	320,612
2022-12-08	0.838	0.850	0.770	0.802	0.802	154,989
2022-12-07	0.786	0.800	0.620	0.800	0.800	734,189
2022-12-06	0.822	0.838	0.670	0.786	0.786	510,461
2022-12-05	0.650	0.772	0.608	0.694	0.694	965,388
2022-12-02	0.700	0.826	0.524	0.670	0.670	256,219
2022-12-01	0.736	0.942	0.710	0.742	0.742	44,403
2022-11-30	0.734	0.810	0.704	0.736	0.736	352,372
2022-11-29	0.782	0.850	0.700	0.732	0.732	512,237
2022-11-28	1.100	1.100	0.842	0.842	0.842	414,321
2022-11-25	0.758	1.660	0.758	1.035	1.035	1,460,476
2022-11-24	0.752	0.946	0.752	0.754	0.754	57,330
2022-11-23	0.714	0.894	0.556	0.750	0.750	528,303
2022-11-22	0.582	0.626	0.516	0.626	0.626	150,098
2022-11-21	0.520	0.698	0.486	0.584	0.584	55,892
2022-11-18	0.536	0.616	0.536	0.588	0.588	145
2022-11-17	0.566	0.628	0.520	0.576	0.576	93,029
2022-11-16	0.540	0.566	0.538	0.538	0.538	25,547
2022-11-15	0.608	0.608	0.540	0.584	0.584	100,574
2022-11-14	0.670	0.680	0.600	0.600	0.600	346,411
2022-11-11	0.612	0.664	0.500	0.658	0.658	882,914
2022-11-10	0.556	0.700	0.556	0.602	0.602	1,126,318
2022-11-09	0.532	0.650	0.500	0.602	0.602	311,708
2022-11-08	0.560	0.570	0.550	0.570	0.570	60,466
2022-11-07	0.648	0.648	0.568	0.602	0.602	114,039
2022-11-04	0.694	0.694	0.606	0.664	0.664	37,007
2022-11-03	0.556	0.726	0.556	0.700	0.700	519,740
2022-11-02	0.628	0.628	0.566	0.610	0.610	161,437
2022-11-01	0.682	0.688	0.556	0.612	0.612	108,343
2022-10-31	0.632	0.746	0.554	0.682	0.682	66,441
2022-10-28	0.740	0.740	0.680	0.680	0.680	1,647
2022-10-27	0.740	0.740	0.670	0.670	0.670	172
2022-10-26	0.678	0.678	0.656	0.668	0.668	11,900
2022-10-25	0.748	0.748	0.640	0.678	0.678	85,995
2022-10-24	0.782	0.782	0.634	0.650	0.650	1,732
2022-10-21	0.704	0.708	0.636	0.688	0.688	135,880
2022-10-20	0.650	0.746	0.650	0.746	0.746	8,559
2022-10-19	0.642	0.710	0.640	0.686	0.686	144,227
2022-10-18	0.686	0.730	0.648	0.716	0.716	40,049
2022-10-17	0.740	0.750	0.602	0.686	0.686	563,384
2022-10-14	0.674	0.794	0.650	0.730	0.730	359,169
2022-10-13	0.690	0.690	0.648	0.686	0.686	23,266
2022-10-12	0.696	0.762	0.600	0.692	0.692	452,757
2022-10-11	0.860	0.958	0.796	0.800	0.800	84,938
2022-10-10	0.834	0.906	0.834	0.848	0.848	56,592
2022-10-07	0.820	0.962	0.800	0.822	0.822	168,529
2022-10-06	0.836	0.836	0.740	0.750	0.750	22,347
2022-10-05	0.858	0.858	0.748	0.836	0.836	43,329
2022-10-04	0.980	0.980	0.700	0.812	0.812	154,331
2022-10-03	0.814	0.900	0.814	0.826	0.826	496
2022-09-30	0.986	0.986	0.820	0.910	0.910	8,422
2022-09-29	0.988	0.988	0.832	0.908	0.908	39,430

← NewerPage 17 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.