EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.975	2.975	2.700	2.945	2.945	43,465
2022-01-12	2.950	2.950	2.820	2.920	2.920	23,706
2022-01-11	2.710	3.085	2.710	2.950	2.950	79,438
2022-01-10	2.840	2.850	2.705	2.705	2.705	27,003
2022-01-07	3.000	3.000	2.865	2.905	2.905	3,655
2022-01-05	2.935	2.985	2.825	2.980	2.980	15,417
2022-01-04	2.830	3.045	2.825	2.935	2.935	40,430
2022-01-03	2.900	3.095	2.815	2.900	2.900	127,617
2021-12-30	2.650	2.900	2.635	2.900	2.900	75,710
2021-12-29	2.760	2.760	2.615	2.690	2.690	10,906
2021-12-28	2.795	2.795	2.700	2.760	2.760	33,851
2021-12-27	2.785	2.870	2.705	2.805	2.805	15,712
2021-12-23	2.840	2.905	2.635	2.880	2.880	36,172
2021-12-22	2.790	2.885	2.715	2.845	2.845	15,924
2021-12-21	2.920	2.920	2.805	2.850	2.850	21,033
2021-12-20	2.805	3.180	2.760	2.980	2.980	119,034
2021-12-17	3.000	3.000	2.845	2.930	2.930	47,136
2021-12-16	2.760	3.000	2.760	2.995	2.995	51,677
2021-12-15	2.910	3.000	2.765	3.000	3.000	71,479
2021-12-14	2.875	2.935	2.855	2.910	2.910	10,544
2021-12-13	3.025	3.400	2.845	2.875	2.875	143,688
2021-12-10	2.970	3.185	2.965	3.000	3.000	30,914
2021-12-09	3.050	3.050	2.810	2.965	2.965	45,892
2021-12-08	2.855	3.345	2.800	3.050	3.050	123,026
2021-12-07	3.130	3.130	2.755	2.800	2.800	189,881
2021-12-06	2.950	3.200	2.950	3.130	3.130	49,706
2021-12-03	2.995	3.000	2.725	2.985	2.985	142,160
2021-12-02	2.825	2.900	2.650	2.895	2.895	48,728
2021-12-01	2.850	2.850	2.690	2.835	2.835	92,270
2021-11-30	2.745	2.900	2.745	2.850	2.850	11,113
2021-11-29	2.850	3.000	2.790	2.790	2.790	58,495
2021-11-26	2.900	2.955	2.805	2.850	2.850	16,902
2021-11-25	3.000	3.145	2.900	2.900	2.900	73,295
2021-11-24	3.245	3.245	2.955	3.025	3.025	5,374
2021-11-23	3.250	3.250	3.100	3.245	3.245	4,237
2021-11-22	3.160	3.265	3.140	3.250	3.250	4,345
2021-11-19	3.305	3.305	3.080	3.140	3.140	103,896
2021-11-18	3.300	3.300	3.025	3.100	3.100	57,868
2021-11-17	3.000	3.500	3.000	3.300	3.300	294,223
2021-11-16	3.000	3.000	2.825	2.995	2.995	3,470
2021-11-15	3.040	3.070	2.885	3.000	3.000	133,062
2021-11-12	3.000	3.580	3.000	3.145	3.145	51,918
2021-11-11	2.995	3.660	2.915	3.000	3.000	206,508
2021-11-10	3.090	3.090	2.800	2.995	2.995	5,283
2021-11-09	2.900	3.200	2.745	3.090	3.090	32,313
2021-11-08	2.895	2.900	2.895	2.900	2.900	74,131
2021-11-05	2.895	2.895	2.525	2.870	2.870	5,201
2021-11-04	2.880	2.945	2.700	2.910	2.910	65,389
2021-11-03	2.590	2.990	2.590	2.900	2.900	81,910
2021-11-02	2.700	2.800	2.475	2.790	2.790	71,971
2021-11-01	2.680	2.760	2.485	2.675	2.675	60,820
2021-10-29	2.440	2.700	2.400	2.680	2.680	102,872
2021-10-28	2.455	2.455	2.420	2.450	2.450	11,770
2021-10-27	2.420	2.500	2.420	2.500	2.500	5,418
2021-10-26	2.515	2.515	2.420	2.500	2.500	1,224
2021-10-25	2.560	2.560	2.445	2.545	2.545	12,818
2021-10-22	2.400	2.660	2.185	2.645	2.645	172,225
2021-10-21	2.435	2.435	2.360	2.400	2.400	43,382
2021-10-20	2.440	2.440	2.400	2.400	2.400	26,191
2021-10-19	2.505	2.505	2.360	2.475	2.475	61,873

← NewerPage 21 of 22 · 1,263 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.