EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.984	1.040	0.864	0.868	0.868	207,493
2022-09-27	0.880	0.978	0.880	0.898	0.898	7,040
2022-09-26	0.800	0.800	0.800	0.800	0.800	1,000
2022-09-23	0.850	0.850	0.850	0.850	0.850	24
2022-09-22	0.816	1.060	0.766	0.850	0.850	560
2022-09-21	1.085	1.085	0.854	0.884	0.884	37,714
2022-09-20	0.898	0.992	0.816	0.940	0.940	21,271
2022-09-19	0.862	0.900	0.814	0.898	0.898	70,555
2022-09-16	0.920	0.920	0.820	0.920	0.920	4,465
2022-09-15	0.994	0.994	0.920	0.920	0.920	16,557
2022-09-14	0.880	1.085	0.814	0.898	0.898	364,567
2022-09-13	0.882	0.882	0.846	0.850	0.850	255,985
2022-09-12	0.936	0.936	0.892	0.920	0.920	88,860
2022-09-09	0.992	0.992	0.928	0.936	0.936	14,722
2022-09-08	1.075	1.075	0.992	0.992	0.992	54
2022-09-07	0.906	1.110	0.906	0.940	0.940	36,154
2022-09-06	1.000	1.000	0.906	0.906	0.906	1,438
2022-09-05	0.920	0.960	0.920	0.958	0.958	32,688
2022-09-02	1.015	1.095	0.900	0.920	0.920	84,229
2022-09-01	0.970	1.075	0.902	1.040	1.040	198,594
2022-08-31	0.922	0.970	0.922	0.922	0.922	13,285
2022-08-30	0.976	1.045	0.888	0.958	0.958	53,976
2022-08-29	1.110	1.110	0.990	1.050	1.050	20,647
2022-08-26	0.994	1.045	0.992	0.996	0.996	30,391
2022-08-25	1.020	1.085	1.015	1.050	1.050	53,239
2022-08-24	1.055	1.055	1.025	1.035	1.035	6,857
2022-08-23	1.005	1.040	0.994	1.020	1.020	21,658
2022-08-22	1.070	1.070	0.982	1.025	1.025	38,670
2022-08-19	0.970	1.095	0.970	1.060	1.060	199,872
2022-08-18	1.335	1.335	0.914	1.095	1.095	830,116
2022-08-17	1.360	1.430	1.250	1.350	1.350	21,651
2022-08-16	1.330	1.410	1.280	1.410	1.410	20,270
2022-08-15	1.350	1.470	1.300	1.350	1.350	15,958
2022-08-12	1.400	1.510	1.335	1.350	1.350	35,030
2022-08-11	1.390	1.435	1.350	1.435	1.435	42,619
2022-08-10	1.400	1.485	1.350	1.395	1.395	65,962
2022-08-09	1.450	1.450	1.385	1.425	1.425	87,587
2022-08-08	1.475	1.505	1.450	1.450	1.450	30,007
2022-08-05	1.490	1.555	1.430	1.475	1.475	94,092
2022-08-04	1.560	1.595	1.450	1.450	1.450	41,031
2022-08-03	1.635	1.635	1.545	1.555	1.555	5,639
2022-08-02	1.625	1.660	1.540	1.635	1.635	12,898
2022-08-01	1.830	1.830	1.455	1.625	1.625	36,820
2022-07-29	1.500	1.950	1.420	1.950	1.950	68,455
2022-07-28	1.460	1.600	1.460	1.495	1.495	30,025
2022-07-27	1.535	1.535	1.460	1.465	1.465	30,624
2022-07-26	1.540	1.550	1.450	1.485	1.485	36,747
2022-07-25	1.550	1.550	1.460	1.545	1.545	26,138
2022-07-22	1.505	1.600	1.505	1.550	1.550	85,860
2022-07-21	1.510	1.620	1.500	1.500	1.500	22,481
2022-07-20	1.520	1.580	1.500	1.500	1.500	16,214
2022-07-19	1.665	1.665	1.500	1.500	1.500	27,934
2022-07-18	1.545	1.545	1.480	1.500	1.500	20,648
2022-07-15	1.735	1.735	1.500	1.500	1.500	67,908
2022-07-14	1.695	1.700	1.600	1.600	1.600	64,178
2022-07-13	1.650	1.695	1.595	1.650	1.650	42,817
2022-07-12	1.880	1.995	1.565	1.650	1.650	61,344
2022-07-11	1.550	1.880	1.550	1.880	1.880	310,907
2022-07-08	1.550	1.780	1.500	1.570	1.570	559,819
2022-07-07	1.500	1.565	1.485	1.565	1.565	34,399

← NewerPage 18 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.