EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.356	0.356	0.342	0.342	0.342	128,585
2025-02-14	0.366	0.368	0.342	0.356	0.356	559,431
2025-02-13	0.384	0.384	0.344	0.344	0.344	166,927
2025-02-12	0.396	0.396	0.392	0.392	0.392	14,605
2025-02-11	0.406	0.406	0.386	0.392	0.392	189,956
2025-02-10	0.420	0.440	0.384	0.430	0.430	126,797
2025-02-07	0.430	0.430	0.430	0.430	0.430	150
2025-02-06	0.430	0.430	0.430	0.430	0.430	3,000
2025-02-05	0.428	0.428	0.428	0.428	0.428	17,000
2025-02-04	0.470	0.470	0.470	0.470	0.470	0
2025-02-03	0.470	0.470	0.470	0.470	0.470	0
2025-01-31	0.470	0.470	0.470	0.470	0.470	0
2025-01-30	0.420	0.470	0.420	0.470	0.470	868
2025-01-29	0.450	0.476	0.420	0.476	0.476	109,032
2025-01-28	0.442	0.460	0.442	0.460	0.460	71,739
2025-01-27	0.412	0.412	0.412	0.412	0.412	2,786
2025-01-24	0.430	0.430	0.418	0.418	0.418	1,338
2025-01-23	0.450	0.450	0.412	0.448	0.448	64,148
2025-01-22	0.424	0.452	0.424	0.452	0.452	75,000
2025-01-21	0.424	0.424	0.406	0.406	0.406	131,477
2025-01-20	0.418	0.422	0.400	0.422	0.422	86,391
2025-01-17	0.452	0.452	0.436	0.450	0.450	200,781
2025-01-16	0.442	0.496	0.442	0.496	0.496	18,770
2025-01-15	0.466	0.498	0.454	0.498	0.498	28,790
2025-01-14	0.492	0.492	0.490	0.490	0.490	8,003
2025-01-13	0.530	0.530	0.530	0.530	0.530	0
2025-01-10	0.530	0.530	0.530	0.530	0.530	1,000
2025-01-09	0.525	0.570	0.500	0.530	0.530	189,536
2025-01-08	0.442	0.570	0.400	0.565	0.565	498,283
2025-01-07	0.478	0.505	0.470	0.470	0.470	106,178
2025-01-03	0.510	0.510	0.478	0.478	0.478	25,042
2025-01-02	0.520	0.520	0.482	0.510	0.510	22,765
2024-12-30	0.462	0.520	0.460	0.520	0.520	190,565
2024-12-27	0.490	0.500	0.462	0.498	0.498	171,452
2024-12-23	0.430	0.498	0.430	0.498	0.498	44,766
2024-12-20	0.492	0.492	0.492	0.492	0.492	0
2024-12-19	0.492	0.492	0.492	0.492	0.492	0
2024-12-18	0.432	0.492	0.432	0.492	0.492	1,008
2024-12-17	0.492	0.492	0.492	0.492	0.492	100
2024-12-16	0.438	0.438	0.438	0.438	0.438	0
2024-12-13	0.440	0.440	0.436	0.438	0.438	111,101
2024-12-12	0.498	0.500	0.440	0.440	0.440	72,070
2024-12-11	0.448	0.498	0.418	0.498	0.498	223,168
2024-12-10	0.458	0.458	0.404	0.440	0.440	72,583
2024-12-09	0.432	0.450	0.430	0.446	0.446	97,997
2024-12-06	0.472	0.472	0.472	0.472	0.472	105
2024-12-05	0.460	0.480	0.460	0.480	0.480	70,182
2024-12-04	0.482	0.482	0.482	0.482	0.482	0
2024-12-03	0.510	0.510	0.482	0.482	0.482	32,853
2024-12-02	0.510	0.510	0.510	0.510	0.510	21,667
2024-11-29	0.490	0.510	0.462	0.510	0.510	42,765
2024-11-28	0.498	0.498	0.474	0.490	0.490	30,404
2024-11-27	0.482	0.498	0.482	0.494	0.494	4,353
2024-11-26	0.505	0.510	0.505	0.510	0.510	700
2024-11-25	0.446	0.530	0.446	0.520	0.520	262,806
2024-11-22	0.410	0.430	0.410	0.430	0.430	110,527
2024-11-21	0.396	0.444	0.396	0.444	0.444	92,353
2024-11-20	0.444	0.448	0.444	0.448	0.448	81,428
2024-11-19	0.410	0.410	0.410	0.410	0.410	499
2024-11-18	0.408	0.444	0.408	0.408	0.408	3,989

← NewerPage 8 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.