EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.580	1.580	1.460	1.500	1.500	178,791
2022-07-05	1.520	1.545	1.485	1.485	1.485	33,687
2022-07-04	1.555	1.565	1.500	1.565	1.565	18,700
2022-07-01	1.550	1.600	1.485	1.520	1.520	31,427
2022-06-30	1.680	1.680	1.505	1.625	1.625	27,342
2022-06-29	1.590	1.700	1.400	1.685	1.685	138,121
2022-06-28	1.715	1.740	1.385	1.600	1.600	42,575
2022-06-27	1.635	1.750	1.630	1.750	1.750	19,048
2022-06-23	1.600	1.750	1.480	1.700	1.700	20,473
2022-06-22	1.560	1.630	1.505	1.600	1.600	58,848
2022-06-21	1.765	1.765	1.530	1.630	1.630	55,069
2022-06-20	1.550	1.775	1.550	1.770	1.770	2,131
2022-06-17	1.740	1.775	1.575	1.650	1.650	73,539
2022-06-16	1.795	1.795	1.605	1.735	1.735	609
2022-06-15	1.795	1.795	1.660	1.695	1.695	60,703
2022-06-14	1.560	1.560	1.415	1.540	1.540	46,805
2022-06-13	1.605	1.605	1.460	1.590	1.590	59,929
2022-06-10	1.655	1.655	1.510	1.630	1.630	54,191
2022-06-09	1.650	1.765	1.620	1.655	1.655	50,863
2022-06-08	1.885	1.885	1.580	1.645	1.645	68,941
2022-06-07	1.645	1.900	1.645	1.775	1.775	23,611
2022-06-03	1.685	1.725	1.640	1.645	1.645	50,912
2022-06-02	2.050	2.050	1.600	1.680	1.680	273,106
2022-06-01	2.070	2.070	1.940	2.050	2.050	52,613
2022-05-31	2.140	2.170	1.935	1.995	1.995	127,556
2022-05-30	2.260	2.260	1.970	1.980	1.980	189,352
2022-05-27	2.150	2.280	2.020	2.270	2.270	37,089
2022-05-25	2.190	2.190	2.060	2.150	2.150	10,149
2022-05-24	2.200	2.250	2.010	2.180	2.180	52,076
2022-05-23	2.090	2.250	1.980	2.200	2.200	65,317
2022-05-20	1.805	2.100	1.780	1.980	1.980	135,040
2022-05-19	1.865	1.865	1.745	1.810	1.810	60,597
2022-05-18	1.870	1.955	1.815	1.870	1.870	1,233
2022-05-17	1.775	1.960	1.710	1.870	1.870	96,338
2022-05-16	1.885	1.885	1.730	1.775	1.775	54,531
2022-05-13	1.800	1.860	1.745	1.770	1.770	107,137
2022-05-12	2.050	2.050	1.825	1.860	1.860	31,461
2022-05-11	1.955	1.955	1.850	1.900	1.900	22,888
2022-05-10	1.840	1.975	1.830	1.895	1.895	28,623
2022-05-09	2.080	2.080	1.920	1.965	1.965	7,813
2022-05-06	1.875	2.000	1.800	2.000	2.000	117,191
2022-05-05	2.000	2.040	1.995	2.000	2.000	49,643
2022-05-04	2.090	2.090	2.000	2.000	2.000	10,508
2022-05-03	2.080	2.140	2.000	2.060	2.060	33,937
2022-05-02	2.100	2.230	2.080	2.130	2.130	48,428
2022-04-29	2.130	2.190	2.070	2.190	2.190	31,490
2022-04-28	2.060	2.290	2.060	2.130	2.130	26,519
2022-04-27	2.190	2.290	2.060	2.180	2.180	10,457
2022-04-26	2.270	2.290	2.180	2.190	2.190	17,066
2022-04-25	2.190	2.290	2.190	2.270	2.270	7,378
2022-04-22	2.200	2.240	2.110	2.190	2.190	48,330
2022-04-21	2.120	2.220	2.110	2.220	2.220	19,833
2022-04-20	2.200	2.240	2.100	2.160	2.160	83,854
2022-04-19	2.180	2.250	2.060	2.140	2.140	116,690
2022-04-14	2.190	2.190	2.060	2.060	2.060	12,307
2022-04-13	2.250	2.310	2.160	2.190	2.190	39,840
2022-04-12	2.520	2.520	2.210	2.250	2.250	59,674
2022-04-11	2.500	2.650	2.380	2.380	2.380	223,971
2022-04-08	2.190	2.640	2.190	2.380	2.380	241,741
2022-04-07	2.130	2.380	2.130	2.250	2.250	264,455

← NewerPage 19 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.