EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.805	0.835	0.805	0.835	0.835	17,494
2026-02-02	0.800	0.880	0.785	0.835	0.835	78,433
2026-01-30	0.805	0.805	0.805	0.805	0.805	0
2026-01-29	0.780	0.835	0.780	0.805	0.805	45,073
2026-01-28	0.845	0.855	0.805	0.805	0.805	59,940
2026-01-27	0.835	0.860	0.835	0.855	0.855	79,973
2026-01-26	0.900	0.900	0.845	0.890	0.890	25,395
2026-01-23	0.900	0.900	0.900	0.900	0.900	0
2026-01-22	0.855	0.900	0.800	0.900	0.900	87,708
2026-01-21	0.855	0.930	0.830	0.830	0.830	76,548
2026-01-20	0.805	0.910	0.800	0.910	0.910	12,109,714
2026-01-19	0.780	0.805	0.780	0.785	0.785	41,715
2026-01-16	0.805	0.805	0.745	0.775	0.775	89,109
2026-01-15	0.890	0.890	0.805	0.805	0.805	119,980
2026-01-14	0.890	0.890	0.870	0.870	0.870	3,258
2026-01-13	0.895	0.900	0.850	0.890	0.890	75,972
2026-01-12	0.865	0.900	0.865	0.895	0.895	32,183
2026-01-09	0.900	0.900	0.840	0.840	0.840	25,245
2026-01-08	0.900	0.900	0.890	0.900	0.900	15,258
2026-01-07	0.815	0.900	0.815	0.880	0.880	15,323
2026-01-05	0.900	0.900	0.845	0.870	0.870	35,489
2026-01-02	0.880	0.905	0.850	0.905	0.905	77,723
2025-12-30	0.870	0.915	0.830	0.915	0.915	65,934
2025-12-29	0.905	0.930	0.855	0.925	0.925	450,900
2025-12-23	0.760	0.935	0.760	0.890	0.890	156,370
2025-12-22	0.730	0.820	0.690	0.800	0.800	169,413
2025-12-19	0.745	0.745	0.715	0.745	0.745	9,228
2025-12-18	0.745	0.750	0.700	0.750	0.750	20,100
2025-12-17	0.715	0.745	0.715	0.720	0.720	24,138
2025-12-16	0.735	0.745	0.705	0.745	0.745	14,415
2025-12-15	0.745	0.745	0.700	0.735	0.735	33,526
2025-12-12	0.750	0.750	0.690	0.750	0.750	129,166
2025-12-11	0.780	0.780	0.735	0.750	0.750	100,840
2025-12-10	0.740	0.785	0.735	0.785	0.785	159,922
2025-12-09	0.755	0.755	0.700	0.725	0.725	90,335
2025-12-08	0.785	0.795	0.730	0.755	0.755	143,160
2025-12-05	0.850	0.850	0.790	0.790	0.790	202,451
2025-12-04	0.860	0.865	0.805	0.840	0.840	238,468
2025-12-03	0.925	0.925	0.860	0.880	0.880	161,099
2025-12-02	0.850	0.935	0.850	0.890	0.890	115,196
2025-12-01	0.825	0.835	0.780	0.835	0.835	135,589
2025-11-28	0.860	0.880	0.800	0.825	0.825	271,538
2025-11-27	0.890	0.950	0.880	0.885	0.885	163,805
2025-11-26	0.905	0.915	0.850	0.880	0.880	232,914
2025-11-25	0.940	0.960	0.910	0.925	0.925	41,346
2025-11-24	0.895	0.945	0.885	0.910	0.910	125,497
2025-11-21	0.920	0.950	0.755	0.950	0.950	551,734
2025-11-20	0.915	0.920	0.860	0.920	0.920	230,590
2025-11-19	0.955	0.955	0.935	0.940	0.940	177,278
2025-11-18	0.950	0.985	0.915	0.925	0.925	87,790
2025-11-17	0.995	1.000	0.935	0.995	0.995	35,491
2025-11-14	0.975	1.010	0.930	0.995	0.995	208,757
2025-11-13	0.940	1.080	0.910	1.010	1.010	356,745
2025-11-12	0.965	0.965	0.905	0.940	0.940	238,238
2025-11-11	0.985	0.985	0.890	0.945	0.945	173,697
2025-11-10	0.985	0.985	0.880	0.940	0.940	207,267
2025-11-07	0.990	0.990	0.930	0.945	0.945	107,227
2025-11-06	0.995	0.995	0.945	0.950	0.950	35,744
2025-11-05	0.935	0.990	0.935	0.990	0.990	128,300
2025-11-04	0.995	0.995	0.935	0.975	0.975	62,155

← NewerPage 4 of 5 · 251 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.