EMB Mission Bound AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.576	0.576	0.558	0.558	0.558	61,141
2026-10-19	0.562	0.576	0.562	0.564	0.564	100,043
2026-10-16	0.598	0.598	0.556	0.562	0.562	25,335
2026-10-15	0.588	0.598	0.570	0.598	0.598	19,254
2026-10-14	0.602	0.602	0.584	0.588	0.588	27,326
2026-10-13	0.602	0.642	0.602	0.640	0.640	53,907
2026-10-12	0.610	0.646	0.604	0.644	0.644	30,085
2026-10-09	0.702	0.702	0.602	0.610	0.610	325,102
2026-10-08	0.652	0.704	0.652	0.702	0.702	49,234
2026-10-07	0.672	0.680	0.578	0.680	0.680	152,614
2026-10-06	0.724	0.724	0.632	0.678	0.678	84,086
2026-10-05	0.758	0.758	0.662	0.708	0.708	192,423
2026-10-02	0.720	0.786	0.465	0.732	0.732	683,303
2026-10-01	0.480	0.720	0.477	0.716	0.716	1,316,987
2026-09-30	0.459	0.485	0.459	0.475	0.475	15,312
2026-09-29	0.458	0.490	0.458	0.488	0.488	143,230
2026-09-28	0.454	0.458	0.454	0.456	0.456	2,004
2026-09-25	0.459	0.459	0.458	0.458	0.458	441
2026-09-24	0.459	0.459	0.430	0.450	0.450	22,441
2026-09-23	0.465	0.465	0.465	0.465	0.465	0
2026-09-22	0.465	0.465	0.465	0.465	0.465	0
2026-09-21	0.426	0.465	0.426	0.465	0.465	23,511
2026-09-18	0.455	0.455	0.455	0.455	0.455	0
2026-09-17	0.451	0.467	0.451	0.455	0.455	19,709
2026-09-16	0.432	0.466	0.432	0.450	0.450	48,181
2026-09-15	0.469	0.469	0.468	0.468	0.468	40,683
2026-09-14	0.470	0.470	0.470	0.470	0.470	2,127
2026-09-11	0.448	0.450	0.448	0.448	0.448	45,491
2026-09-10	0.450	0.450	0.450	0.450	0.450	5,555
2026-09-09	0.479	0.479	0.455	0.455	0.455	14,162
2026-09-08	0.467	0.486	0.465	0.486	0.486	44,993
2026-09-07	0.522	0.522	0.522	0.522	0.522	0
2026-09-04	0.522	0.522	0.522	0.522	0.522	5,383
2026-09-03	0.556	0.556	0.524	0.544	0.544	129,635
2026-09-02	0.570	0.570	0.544	0.570	0.570	70,230
2026-09-01	0.618	0.618	0.540	0.546	0.546	115,026
2026-08-31	0.618	0.618	0.584	0.618	0.618	108,629
2026-08-28	0.606	0.628	0.604	0.620	0.620	75,269
2026-08-27	0.610	0.610	0.588	0.590	0.590	52,096
2026-08-26	0.554	0.610	0.542	0.610	0.610	111,627
2026-08-25	0.562	0.580	0.556	0.580	0.580	244,105
2026-08-24	0.592	0.600	0.562	0.600	0.600	18,119
2026-08-21	0.497	0.708	0.493	0.588	0.588	674,873
2026-08-20	0.476	0.500	0.437	0.488	0.488	321,204
2026-08-19	0.434	0.463	0.434	0.463	0.463	6,941
2026-08-18	0.471	0.492	0.470	0.470	0.470	262,129
2026-08-17	0.500	0.500	0.436	0.492	0.492	337,723
2026-08-14	0.497	0.520	0.457	0.500	0.500	161,262
2026-08-13	0.495	0.495	0.495	0.495	0.495	0
2026-08-12	0.495	0.495	0.474	0.495	0.495	307,232
2026-08-11	0.496	0.520	0.495	0.495	0.495	74,178
2026-08-10	0.480	0.495	0.471	0.495	0.495	38,947
2026-08-07	0.465	0.479	0.464	0.479	0.479	61,692
2026-08-06	0.466	0.490	0.466	0.468	0.468	160,691
2026-08-05	0.474	0.493	0.448	0.490	0.490	132,389
2026-08-04	0.480	0.506	0.480	0.506	0.506	755
2026-08-03	0.482	0.508	0.482	0.482	0.482	25,298
2026-07-31	0.499	0.499	0.472	0.499	0.499	45,002
2026-07-30	0.483	0.498	0.460	0.498	0.498	108,578
2026-07-29	0.502	0.502	0.484	0.500	0.500	123,721

Page 1 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.