EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.488	0.490	0.462	0.466	0.466	249,263
2025-08-08	0.484	0.645	0.474	0.480	0.480	314,089
2025-08-07	0.452	0.464	0.448	0.464	0.464	224,000
2025-08-06	0.462	0.482	0.460	0.482	0.482	111,398
2025-08-05	0.480	0.490	0.480	0.490	0.490	23,750
2025-08-04	0.488	0.488	0.488	0.488	0.488	123
2025-08-01	0.444	0.488	0.444	0.488	0.488	13,613
2025-07-31	0.446	0.488	0.446	0.488	0.488	41,234
2025-07-30	0.484	0.484	0.468	0.480	0.480	57,887
2025-07-29	0.500	0.515	0.500	0.515	0.515	40,485
2025-07-28	0.520	0.520	0.484	0.515	0.515	151,071
2025-07-25	0.500	0.500	0.500	0.500	0.500	4,195
2025-07-24	0.500	0.500	0.500	0.500	0.500	336
2025-07-23	0.444	0.510	0.444	0.510	0.510	127,405
2025-07-22	0.456	0.480	0.456	0.480	0.480	50,550
2025-07-21	0.464	0.464	0.432	0.432	0.432	57,621
2025-07-18	0.444	0.500	0.444	0.486	0.486	5,844
2025-07-17	0.496	0.496	0.496	0.496	0.496	0
2025-07-16	0.496	0.496	0.496	0.496	0.496	1,000
2025-07-15	0.490	0.550	0.490	0.492	0.492	438,200
2025-07-14	0.414	0.470	0.414	0.470	0.470	421,742
2025-07-11	0.420	0.488	0.414	0.414	0.414	233,904
2025-07-10	0.430	0.430	0.430	0.430	0.430	70,000
2025-07-09	0.470	0.470	0.446	0.468	0.468	20,405
2025-07-08	0.450	0.472	0.448	0.472	0.472	916
2025-07-07	0.480	0.480	0.448	0.448	0.448	2,592
2025-07-04	0.488	0.488	0.488	0.488	0.488	56,147
2025-07-03	0.450	0.488	0.446	0.488	0.488	5,461
2025-07-02	0.488	0.488	0.448	0.488	0.488	3,264
2025-07-01	0.452	0.452	0.452	0.452	0.452	3,032
2025-06-30	0.490	0.490	0.452	0.460	0.460	134,443
2025-06-27	0.470	0.500	0.470	0.500	0.500	5,558
2025-06-26	0.500	0.500	0.500	0.500	0.500	8,950
2025-06-25	0.500	0.500	0.480	0.480	0.480	82,200
2025-06-24	0.468	0.470	0.468	0.470	0.470	92,510
2025-06-23	0.468	0.468	0.468	0.468	0.468	0
2025-06-19	0.468	0.468	0.468	0.468	0.468	0
2025-06-18	0.440	0.468	0.440	0.468	0.468	545
2025-06-17	0.478	0.478	0.440	0.468	0.468	133,436
2025-06-16	0.478	0.510	0.478	0.510	0.510	142,205
2025-06-13	0.510	0.510	0.510	0.510	0.510	0
2025-06-12	0.482	0.510	0.482	0.510	0.510	11,490
2025-06-11	0.478	0.478	0.478	0.478	0.478	0
2025-06-10	0.480	0.480	0.478	0.478	0.478	6,000
2025-06-09	0.515	0.515	0.480	0.480	0.480	47,729
2025-06-05	0.490	0.494	0.490	0.494	0.494	60,398
2025-06-04	0.452	0.488	0.452	0.488	0.488	2,360
2025-06-03	0.460	0.488	0.460	0.488	0.488	2,589
2025-06-02	0.456	0.488	0.456	0.488	0.488	1,767
2025-05-30	0.474	0.492	0.444	0.492	0.492	44,785
2025-05-28	0.494	0.494	0.442	0.494	0.494	1,156
2025-05-27	0.492	0.515	0.492	0.492	0.492	58,362
2025-05-26	0.500	0.515	0.500	0.515	0.515	157,391
2025-05-23	0.555	0.555	0.500	0.525	0.525	239,440
2025-05-22	0.510	0.560	0.510	0.560	0.560	354,187
2025-05-21	0.472	0.500	0.470	0.480	0.480	340,248
2025-05-20	0.468	0.468	0.468	0.468	0.468	0
2025-05-19	0.498	0.498	0.468	0.468	0.468	144,100
2025-05-16	0.496	0.496	0.460	0.496	0.496	187,649
2025-05-15	0.450	0.498	0.450	0.498	0.498	525

← NewerPage 6 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.