EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.412	0.412	0.412	0.412	0.412	60
2024-11-14	0.446	0.446	0.394	0.446	0.446	19,560
2024-11-13	0.446	0.448	0.446	0.448	0.448	1,465
2024-11-12	0.448	0.448	0.448	0.448	0.448	0
2024-11-11	0.448	0.448	0.448	0.448	0.448	976
2024-11-08	0.382	0.448	0.382	0.448	0.448	28,041
2024-11-07	0.420	0.420	0.420	0.420	0.420	100
2024-11-06	0.354	0.480	0.354	0.418	0.418	539,116
2024-11-05	0.354	0.354	0.354	0.354	0.354	761
2024-11-04	0.324	0.324	0.324	0.324	0.324	80
2024-11-01	0.328	0.358	0.328	0.358	0.358	48,337
2024-10-31	0.324	0.360	0.324	0.360	0.360	94,135
2024-10-30	0.358	0.358	0.340	0.340	0.340	3,000
2024-10-29	0.344	0.358	0.340	0.358	0.358	179,801
2024-10-28	0.374	0.374	0.374	0.374	0.374	400
2024-10-25	0.344	0.346	0.344	0.346	0.346	5,626
2024-10-24	0.348	0.348	0.348	0.348	0.348	20
2024-10-23	0.372	0.374	0.360	0.372	0.372	62,332
2024-10-22	0.372	0.372	0.372	0.372	0.372	0
2024-10-21	0.342	0.372	0.342	0.372	0.372	40,436
2024-10-18	0.372	0.372	0.372	0.372	0.372	5,600
2024-10-17	0.358	0.374	0.358	0.374	0.374	284,472
2024-10-16	0.340	0.340	0.340	0.340	0.340	0
2024-10-15	0.366	0.366	0.340	0.340	0.340	60,274
2024-10-14	0.378	0.378	0.344	0.344	0.344	50,226
2024-10-11	0.336	0.336	0.336	0.336	0.336	74
2024-10-10	0.376	0.376	0.376	0.376	0.376	0
2024-10-09	0.378	0.378	0.332	0.376	0.376	19,655
2024-10-08	0.316	0.378	0.316	0.378	0.378	217,900
2024-10-07	0.340	0.340	0.314	0.316	0.316	65,479
2024-10-04	0.342	0.346	0.312	0.342	0.342	134,049
2024-10-03	0.332	0.378	0.332	0.378	0.378	10,201
2024-10-02	0.376	0.376	0.376	0.376	0.376	10,001
2024-10-01	0.342	0.354	0.342	0.354	0.354	94,446
2024-09-30	0.386	0.386	0.380	0.384	0.384	150,100
2024-09-27	0.350	0.396	0.350	0.382	0.382	255,536
2024-09-26	0.336	0.350	0.336	0.350	0.350	12,891
2024-09-25	0.340	0.352	0.320	0.336	0.336	351,504
2024-09-24	0.320	0.342	0.310	0.340	0.340	20,401
2024-09-23	0.318	0.340	0.302	0.308	0.308	163,117
2024-09-20	0.348	0.348	0.324	0.348	0.348	21,849
2024-09-19	0.354	0.354	0.320	0.320	0.320	35,000
2024-09-18	0.356	0.356	0.324	0.324	0.324	120,451
2024-09-17	0.338	0.358	0.322	0.322	0.322	88,497
2024-09-16	0.358	0.358	0.358	0.358	0.358	0
2024-09-13	0.358	0.358	0.358	0.358	0.358	0
2024-09-12	0.358	0.358	0.358	0.358	0.358	10,000
2024-09-11	0.378	0.378	0.350	0.354	0.354	168,000
2024-09-10	0.358	0.400	0.350	0.376	0.376	386,295
2024-09-09	0.332	0.336	0.332	0.336	0.336	24,386
2024-09-06	0.342	0.376	0.332	0.332	0.332	43,284
2024-09-05	0.372	0.372	0.350	0.350	0.350	210,008
2024-09-04	0.384	0.500	0.372	0.372	0.372	422,612
2024-09-03	0.342	0.342	0.342	0.342	0.342	628
2024-09-02	0.370	0.396	0.360	0.384	0.384	40,651
2024-08-30	0.386	0.398	0.384	0.398	0.398	26,159
2024-08-29	0.384	0.388	0.384	0.386	0.386	209,062
2024-08-28	0.390	0.390	0.360	0.382	0.382	26,599
2024-08-27	0.398	0.398	0.386	0.390	0.390	62,428
2024-08-26	0.386	0.386	0.386	0.386	0.386	0

← NewerPage 9 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.