EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.160	2.160	2.160	2.160	2.160	1
2022-04-05	2.150	2.210	2.140	2.210	2.210	33,948
2022-04-04	2.260	2.300	2.160	2.220	2.220	2,554
2022-04-01	1.955	2.330	1.955	2.260	2.260	28,466
2022-03-31	2.215	2.375	1.960	2.090	2.090	59,925
2022-03-30	2.330	2.330	2.190	2.215	2.215	29,263
2022-03-29	2.080	2.330	2.080	2.330	2.330	19,908
2022-03-28	2.350	2.350	2.130	2.130	2.130	55,042
2022-03-25	2.205	2.310	2.180	2.240	2.240	25,379
2022-03-24	2.240	2.355	2.240	2.250	2.250	1,384
2022-03-23	2.375	2.450	2.180	2.220	2.220	133,979
2022-03-22	2.380	2.490	2.300	2.320	2.320	20,530
2022-03-21	2.455	2.455	2.295	2.395	2.395	12,316
2022-03-18	2.500	2.500	2.330	2.455	2.455	47,039
2022-03-17	2.390	2.480	2.330	2.400	2.400	32,245
2022-03-16	2.495	2.495	2.320	2.440	2.440	173,548
2022-03-15	2.290	2.420	2.290	2.420	2.420	36,128
2022-03-14	2.430	2.430	2.430	2.430	2.430	6,846
2022-03-11	2.320	2.500	2.200	2.425	2.425	27,113
2022-03-10	2.300	2.340	2.145	2.255	2.255	28,400
2022-03-09	2.390	2.400	2.300	2.395	2.395	27,241
2022-03-08	2.070	2.385	2.070	2.260	2.260	65,705
2022-03-07	2.300	2.365	2.105	2.280	2.280	112,109
2022-03-04	2.500	2.500	2.295	2.410	2.410	113,445
2022-03-03	2.585	2.585	2.365	2.540	2.540	103,182
2022-03-02	2.555	2.590	2.450	2.590	2.590	91,478
2022-03-01	2.600	2.680	2.555	2.585	2.585	47,896
2022-02-28	2.795	2.800	2.600	2.600	2.600	116,716
2022-02-25	2.495	2.895	2.330	2.800	2.800	367,558
2022-02-24	2.600	2.600	2.345	2.485	2.485	105,212
2022-02-23	2.700	2.750	2.565	2.700	2.700	76,368
2022-02-22	2.305	2.700	2.300	2.700	2.700	138,998
2022-02-21	2.520	2.560	2.400	2.490	2.490	86,537
2022-02-18	2.645	2.675	2.500	2.505	2.505	50,602
2022-02-17	2.580	2.700	2.550	2.600	2.600	153,739
2022-02-16	2.695	2.695	2.625	2.625	2.625	5,805
2022-02-15	2.600	2.695	2.600	2.695	2.695	22,142
2022-02-14	2.900	2.900	2.570	2.600	2.600	141,073
2022-02-11	2.605	2.950	2.605	2.900	2.900	149,231
2022-02-10	2.700	2.710	2.600	2.670	2.670	62,139
2022-02-09	2.610	2.700	2.605	2.700	2.700	55,862
2022-02-08	2.565	2.695	2.565	2.610	2.610	21,920
2022-02-07	2.700	2.715	2.600	2.700	2.700	58,798
2022-02-04	2.610	2.700	2.610	2.700	2.700	211,495
2022-02-03	2.650	2.700	2.650	2.650	2.650	47,849
2022-02-02	2.540	2.655	2.525	2.585	2.585	64,128
2022-02-01	2.700	2.715	2.535	2.535	2.535	32,635
2022-01-31	2.715	2.720	2.620	2.720	2.720	9,599
2022-01-28	2.635	2.720	2.610	2.720	2.720	37,648
2022-01-27	2.715	2.715	2.715	2.715	2.715	9,570
2022-01-26	2.715	2.715	2.640	2.715	2.715	381
2022-01-25	2.650	2.745	2.600	2.745	2.745	23,974
2022-01-24	2.660	2.745	2.650	2.650	2.650	35,144
2022-01-21	2.740	2.750	2.625	2.750	2.750	44,406
2022-01-20	2.735	2.750	2.685	2.745	2.745	51,817
2022-01-19	2.710	2.740	2.630	2.735	2.735	35,754
2022-01-18	2.750	2.750	2.600	2.710	2.710	39,243
2022-01-17	2.750	2.750	2.595	2.750	2.750	38,920
2022-01-14	2.750	2.750	2.660	2.750	2.750	82,592
2022-01-13	2.975	2.975	2.700	2.945	2.945	43,465

← NewerPage 20 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.