EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.450	0.498	0.450	0.498	0.498	525
2025-05-14	0.474	0.474	0.474	0.474	0.474	0
2025-05-13	0.505	0.505	0.474	0.474	0.474	21,310
2025-05-12	0.466	0.480	0.440	0.480	0.480	48,715
2025-05-09	0.466	0.466	0.466	0.466	0.466	500
2025-05-08	0.440	0.440	0.438	0.438	0.438	26,000
2025-05-07	0.440	0.440	0.440	0.440	0.440	36,706
2025-05-06	0.472	0.472	0.442	0.468	0.468	94,600
2025-05-05	0.498	0.505	0.476	0.476	0.476	5,962
2025-05-02	0.480	0.498	0.440	0.498	0.498	3,144
2025-04-30	0.454	0.480	0.454	0.480	0.480	3,520
2025-04-29	0.486	0.486	0.486	0.486	0.486	0
2025-04-28	0.486	0.486	0.486	0.486	0.486	3,000
2025-04-25	0.482	0.482	0.482	0.482	0.482	0
2025-04-24	0.482	0.482	0.482	0.482	0.482	20,746
2025-04-23	0.486	0.486	0.486	0.486	0.486	0
2025-04-22	0.492	0.492	0.448	0.486	0.486	17,385
2025-04-17	0.442	0.498	0.442	0.498	0.498	841
2025-04-16	0.422	0.470	0.422	0.470	0.470	65,366
2025-04-15	0.422	0.422	0.422	0.422	0.422	541
2025-04-14	0.440	0.440	0.440	0.440	0.440	23,307
2025-04-11	0.402	0.436	0.400	0.436	0.436	56,638
2025-04-10	0.400	0.438	0.400	0.410	0.410	12,790
2025-04-09	0.440	0.440	0.440	0.440	0.440	0
2025-04-08	0.440	0.440	0.440	0.440	0.440	0
2025-04-07	0.484	0.484	0.440	0.440	0.440	33,693
2025-04-04	0.443	0.485	0.443	0.485	0.485	4,367
2025-04-03	0.497	0.497	0.442	0.442	0.442	55,524
2025-04-02	0.474	0.474	0.474	0.474	0.474	4,219
2025-04-01	0.474	0.474	0.474	0.474	0.474	21,500
2025-03-31	0.500	0.500	0.500	0.500	0.500	1,100
2025-03-28	0.530	0.530	0.492	0.500	0.500	113,510
2025-03-27	0.545	0.580	0.540	0.540	0.540	94,254
2025-03-26	0.540	0.545	0.540	0.545	0.545	15,180
2025-03-25	0.540	0.555	0.530	0.530	0.530	18,644
2025-03-24	0.555	0.565	0.555	0.555	0.555	28,077
2025-03-21	0.442	0.555	0.442	0.555	0.555	148,204
2025-03-20	0.492	0.492	0.432	0.492	0.492	4,164
2025-03-19	0.462	0.462	0.460	0.460	0.460	52,000
2025-03-18	0.460	0.470	0.460	0.470	0.470	227
2025-03-17	0.480	0.520	0.480	0.520	0.520	22,244
2025-03-14	0.478	0.478	0.478	0.478	0.478	1,000
2025-03-13	0.510	0.510	0.450	0.478	0.478	68,975
2025-03-12	0.448	0.510	0.412	0.510	0.510	109,643
2025-03-11	0.400	0.450	0.400	0.448	0.448	115,045
2025-03-10	0.354	0.378	0.352	0.378	0.378	97,089
2025-03-07	0.338	0.378	0.338	0.378	0.378	228,435
2025-03-06	0.374	0.374	0.374	0.374	0.374	100
2025-03-05	0.352	0.352	0.342	0.342	0.342	1,068
2025-03-04	0.374	0.376	0.352	0.352	0.352	188,783
2025-03-03	0.374	0.374	0.374	0.374	0.374	13,200
2025-02-28	0.332	0.334	0.332	0.334	0.334	886
2025-02-27	0.330	0.374	0.330	0.374	0.374	50,852
2025-02-26	0.340	0.378	0.334	0.334	0.334	431,582
2025-02-25	0.356	0.360	0.320	0.360	0.360	162,321
2025-02-24	0.364	0.364	0.328	0.328	0.328	291,882
2025-02-21	0.350	0.350	0.350	0.350	0.350	0
2025-02-20	0.350	0.350	0.350	0.350	0.350	200
2025-02-19	0.344	0.344	0.340	0.340	0.340	180,100
2025-02-18	0.348	0.352	0.340	0.340	0.340	539,889

← NewerPage 7 of 22 · 1,262 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.