EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.626	0.626	0.584	0.584	0.584	24,339
2026-04-29	0.568	0.650	0.560	0.584	0.584	77,150
2026-04-28	0.560	0.598	0.560	0.572	0.572	8,014
2026-04-27	0.586	0.586	0.580	0.580	0.580	9,483
2026-04-24	0.586	0.586	0.586	0.586	0.586	880
2026-04-23	0.588	0.616	0.588	0.616	0.616	1,353
2026-04-22	0.620	0.620	0.586	0.586	0.586	88
2026-04-21	0.600	0.620	0.600	0.620	0.620	1,183
2026-04-20	0.598	0.614	0.598	0.614	0.614	1,702
2026-04-17	0.598	0.622	0.598	0.622	0.622	4,440
2026-04-16	0.624	0.634	0.594	0.594	0.594	9,464
2026-04-15	0.632	0.632	0.592	0.630	0.630	7,140
2026-04-14	0.600	0.624	0.596	0.624	0.624	54,219
2026-04-13	0.632	0.680	0.586	0.634	0.634	158,291
2026-04-10	0.650	0.678	0.650	0.678	0.678	77,599
2026-04-09	0.652	0.652	0.652	0.652	0.652	0
2026-04-08	0.630	0.700	0.630	0.652	0.652	37,816
2026-04-07	0.630	0.660	0.604	0.660	0.660	60,965
2026-04-02	0.645	0.645	0.610	0.610	0.610	43,002
2026-04-01	0.580	0.825	0.575	0.690	0.690	205,359
2026-03-31	0.615	0.615	0.600	0.600	0.600	61,153
2026-03-30	0.730	0.730	0.610	0.610	0.610	44,968
2026-03-27	0.660	0.830	0.660	0.720	0.720	248,316
2026-03-26	0.550	0.665	0.550	0.665	0.665	70,251
2026-03-25	0.560	0.560	0.560	0.560	0.560	3,000
2026-03-24	0.570	0.570	0.570	0.570	0.570	0
2026-03-23	0.605	0.615	0.570	0.570	0.570	59,178
2026-03-20	0.600	0.800	0.600	0.625	0.625	71,973
2026-03-19	0.540	0.575	0.535	0.560	0.560	21,437
2026-03-18	0.570	0.570	0.560	0.560	0.560	18,498
2026-03-17	0.595	0.610	0.570	0.610	0.610	21,248
2026-03-16	0.590	0.590	0.590	0.590	0.590	0
2026-03-13	0.590	0.590	0.590	0.590	0.590	4,516
2026-03-12	0.595	0.595	0.580	0.580	0.580	18,500
2026-03-11	0.635	0.635	0.600	0.610	0.610	60,000
2026-03-10	0.565	0.640	0.530	0.635	0.635	69,474
2026-03-09	0.585	0.585	0.550	0.550	0.550	18,115
2026-03-06	0.585	0.585	0.575	0.585	0.585	240,334
2026-03-05	0.468	0.625	0.468	0.615	0.615	363,941
2026-03-04	0.498	0.498	0.468	0.468	0.468	4,535
2026-03-03	0.492	0.492	0.492	0.492	0.492	4,124
2026-03-02	0.540	0.540	0.510	0.510	0.510	88,471
2026-02-27	0.510	0.580	0.430	0.575	0.575	217,193
2026-02-26	0.515	0.540	0.515	0.540	0.540	24,650
2026-02-25	0.540	0.580	0.515	0.540	0.540	131,978
2026-02-24	0.570	0.575	0.560	0.575	0.575	26,660
2026-02-23	0.630	0.630	0.570	0.580	0.580	75,979
2026-02-20	0.615	0.630	0.610	0.630	0.630	35,176
2026-02-19	0.645	0.655	0.610	0.655	0.655	4,908
2026-02-18	0.640	0.640	0.610	0.640	0.640	70,000
2026-02-17	0.690	0.700	0.650	0.670	0.670	22,148
2026-02-16	0.710	0.720	0.660	0.660	0.660	111,162
2026-02-13	0.750	0.765	0.740	0.765	0.765	25,430
2026-02-12	0.775	0.775	0.775	0.775	0.775	3,500
2026-02-11	0.795	0.795	0.705	0.775	0.775	68,939
2026-02-10	0.750	0.770	0.720	0.755	0.755	35,367
2026-02-09	0.765	0.765	0.715	0.760	0.760	5,542
2026-02-06	0.750	0.785	0.740	0.765	0.765	41,191
2026-02-05	0.775	0.775	0.745	0.745	0.745	10,002
2026-02-04	0.800	0.800	0.775	0.795	0.795	27,403

← NewerPage 3 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.