EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.985	0.995	0.950	0.995	0.995	224,561
2025-10-31	0.960	0.995	0.960	0.995	0.995	28,320
2025-10-30	0.975	0.995	0.955	0.965	0.965	40,778
2025-10-29	0.970	0.995	0.960	0.995	0.995	89,347
2025-10-28	0.970	0.995	0.960	0.995	0.995	99,821
2025-10-27	1.060	1.070	0.985	0.985	0.985	218,338
2025-10-24	0.965	1.000	0.965	0.975	0.975	62,680
2025-10-23	0.985	1.000	0.985	1.000	1.000	36,126
2025-10-22	1.000	1.010	1.000	1.000	1.000	14,309
2025-10-21	0.995	1.000	0.995	1.000	1.000	31,693
2025-10-20	0.970	1.000	0.970	1.000	1.000	97,807
2025-10-17	0.935	0.995	0.935	0.970	0.970	162,077
2025-10-16	1.020	1.030	0.975	0.975	0.975	103,558
2025-10-15	1.000	1.030	1.000	1.030	1.030	20,700
2025-10-14	1.010	1.010	0.955	0.995	0.995	210,718
2025-10-13	1.010	1.130	1.010	1.010	1.010	62,397
2025-10-10	0.935	1.080	0.935	1.000	1.000	145,332
2025-10-09	0.920	1.040	0.920	0.965	0.965	163,624
2025-10-08	0.945	0.995	0.910	0.965	0.965	87,908
2025-10-07	0.925	0.935	0.925	0.935	0.935	861
2025-10-06	0.955	0.985	0.955	0.955	0.955	5,273
2025-10-03	0.975	0.975	0.900	0.930	0.930	137,614
2025-10-02	1.010	1.010	0.900	0.930	0.930	79,420
2025-10-01	0.980	1.040	0.980	1.010	1.010	220,594
2025-09-30	0.945	1.000	0.925	0.980	0.980	59,994
2025-09-29	0.795	1.020	0.785	0.960	0.960	507,007
2025-09-26	0.795	0.795	0.745	0.795	0.795	64,737
2025-09-25	0.795	0.800	0.770	0.785	0.785	76,181
2025-09-24	0.750	0.825	0.730	0.790	0.790	264,636
2025-09-23	0.825	0.825	0.770	0.770	0.770	397,239
2025-09-22	0.825	0.825	0.765	0.800	0.800	110,800
2025-09-19	0.840	0.840	0.800	0.825	0.825	159,185
2025-09-18	0.840	0.875	0.785	0.805	0.805	430,307
2025-09-17	0.795	0.850	0.750	0.835	0.835	578,415
2025-09-16	0.880	0.880	0.760	0.760	0.760	269,284
2025-09-15	0.935	0.950	0.825	0.860	0.860	167,945
2025-09-12	0.970	1.000	0.915	0.935	0.935	200,273
2025-09-11	1.020	1.040	0.965	0.990	0.990	196,198
2025-09-10	0.995	1.080	0.990	0.990	0.990	569,214
2025-09-09	1.010	1.050	0.965	0.985	0.985	858,429
2025-09-08	0.895	1.170	0.890	1.010	1.010	2,145,839
2025-09-05	0.905	0.920	0.900	0.920	0.920	125,429
2025-09-04	0.965	0.965	0.900	0.925	0.925	307,724
2025-09-03	0.900	1.000	0.890	0.965	0.965	292,078
2025-09-02	0.875	1.020	0.875	0.880	0.880	196,721
2025-09-01	0.860	1.000	0.860	0.910	0.910	195,242
2025-08-29	0.920	0.920	0.790	0.860	0.860	151,130
2025-08-28	0.810	0.930	0.795	0.930	0.930	218,951
2025-08-27	0.840	0.840	0.705	0.805	0.805	287,312
2025-08-26	0.725	0.895	0.690	0.850	0.850	561,356
2025-08-25	0.700	0.750	0.675	0.680	0.680	76,431
2025-08-22	0.500	0.850	0.500	0.680	0.680	953,660
2025-08-21	0.505	0.505	0.505	0.505	0.505	415
2025-08-20	0.500	0.500	0.500	0.500	0.500	1,132
2025-08-19	0.525	0.530	0.500	0.505	0.505	347,483
2025-08-18	0.492	0.525	0.492	0.492	0.492	78,618
2025-08-15	0.510	0.510	0.494	0.494	0.494	1,403
2025-08-14	0.510	0.510	0.510	0.510	0.510	7,100
2025-08-13	0.535	0.540	0.520	0.520	0.520	42,715
2025-08-12	0.498	0.530	0.498	0.520	0.520	271,490

← NewerPage 5 of 21 · 1,257 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.