EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.518	0.518	0.518	0.518	0.518	299,891
2026-07-27	0.516	0.518	0.510	0.518	0.518	41,978
2026-07-24	0.538	0.538	0.538	0.538	0.538	0
2026-07-23	0.536	0.538	0.536	0.538	0.538	87,890
2026-07-22	0.528	0.540	0.528	0.540	0.540	51,102
2026-07-21	0.502	0.532	0.500	0.530	0.530	84,989
2026-07-20	0.520	0.520	0.520	0.520	0.520	0
2026-07-17	0.540	0.540	0.520	0.520	0.520	35,874
2026-07-16	0.536	0.540	0.528	0.540	0.540	26,003
2026-07-15	0.504	0.540	0.504	0.538	0.538	25,947
2026-07-14	0.552	0.584	0.520	0.520	0.520	175,869
2026-07-13	0.582	0.582	0.582	0.582	0.582	0
2026-07-10	0.594	0.594	0.570	0.582	0.582	77,263
2026-07-09	0.586	0.586	0.586	0.586	0.586	1,000
2026-07-08	0.586	0.586	0.586	0.586	0.586	29,863
2026-07-07	0.576	0.580	0.520	0.580	0.580	67,242
2026-07-06	0.576	0.576	0.576	0.576	0.576	2,274
2026-07-03	0.576	0.576	0.576	0.576	0.576	0
2026-07-02	0.604	0.604	0.576	0.576	0.576	51,329
2026-07-01	0.608	0.608	0.590	0.590	0.590	30,100
2026-06-30	0.620	0.620	0.620	0.620	0.620	800
2026-06-29	0.616	0.616	0.616	0.616	0.616	1,623
2026-06-26	0.630	0.630	0.592	0.624	0.624	2,999
2026-06-25	0.578	0.630	0.578	0.600	0.600	45,325
2026-06-24	0.600	0.600	0.600	0.600	0.600	833
2026-06-23	0.600	0.600	0.600	0.600	0.600	133
2026-06-22	0.572	0.700	0.566	0.600	0.600	124,239
2026-06-18	0.560	0.570	0.560	0.570	0.570	1,347
2026-06-17	0.572	0.572	0.572	0.572	0.572	5,000
2026-06-16	0.574	0.574	0.574	0.574	0.574	2,000
2026-06-15	0.556	0.576	0.554	0.576	0.576	65,027
2026-06-12	0.578	0.578	0.578	0.578	0.578	5
2026-06-11	0.578	0.578	0.578	0.578	0.578	1,738
2026-06-10	0.552	0.592	0.552	0.592	0.592	49,924
2026-06-09	0.564	0.564	0.564	0.564	0.564	11,685
2026-06-08	0.592	0.592	0.590	0.590	0.590	1,989
2026-06-05	0.574	0.592	0.530	0.562	0.562	660,431
2026-06-04	0.604	0.612	0.570	0.612	0.612	127,332
2026-06-03	0.652	0.654	0.594	0.612	0.612	321,280
2026-06-02	0.658	0.680	0.620	0.656	0.656	161,250
2026-06-01	0.688	0.688	0.660	0.660	0.660	20,150
2026-05-29	0.700	0.758	0.606	0.696	0.696	815,950
2026-05-28	0.638	0.700	0.626	0.700	0.700	156,008
2026-05-27	0.610	0.610	0.598	0.600	0.600	124,695
2026-05-26	0.610	0.638	0.606	0.636	0.636	78,065
2026-05-25	0.594	0.610	0.586	0.610	0.610	46,036
2026-05-22	0.586	0.590	0.586	0.590	0.590	25,000
2026-05-21	0.594	0.594	0.568	0.590	0.590	51,823
2026-05-20	0.590	0.590	0.590	0.590	0.590	849
2026-05-19	0.572	0.578	0.570	0.578	0.578	39,517
2026-05-18	0.600	0.600	0.558	0.558	0.558	130,006
2026-05-15	0.626	0.626	0.626	0.626	0.626	63
2026-05-13	0.586	0.586	0.586	0.586	0.586	10,465
2026-05-12	0.610	0.610	0.586	0.586	0.586	2,113
2026-05-11	0.584	0.590	0.584	0.590	0.590	29,032
2026-05-08	0.600	0.618	0.582	0.618	0.618	17,677
2026-05-07	0.584	0.600	0.584	0.590	0.590	1,335
2026-05-06	0.582	0.600	0.576	0.600	0.600	49,096
2026-05-05	0.604	0.604	0.604	0.604	0.604	15,000
2026-05-04	0.564	0.614	0.564	0.604	0.604	118,687

← NewerPage 2 of 22 · 1,261 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.